Stockscreener 앱 받기
18.18
1.73%
0.31
시간 외 거래:
18.18
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $18.28 | $17.70 | $0.585 | 1,208,418.0 | +1.73% |
| 2026-03-18 | $18.30 | $17.72 | $0.575 | 1,297,208.0 | -1.00% |
| 2026-03-17 | $18.22 | $17.50 | $0.715 | 1,054,505.0 | +3.62% |
| 2026-03-16 | $17.96 | $17.34 | $0.62 | 1,367,449.0 | -0.46% |
| 2026-03-13 | $17.64 | $17.00 | $0.645 | 1,489,138.0 | +0.00% |
| 2026-03-12 | $17.90 | $17.34 | $0.56 | 1,708,207.0 | -0.06% |
| 2026-03-11 | $17.82 | $17.25 | $0.57 | 1,765,369.0 | -2.23% |
| 2026-03-10 | $18.50 | $17.79 | $0.71 | 1,192,648.0 | -1.86% |
| 2026-03-09 | $18.47 | $17.61 | $0.855 | 1,518,271.0 | -0.33% |
| 2026-03-06 | $18.49 | $17.16 | $1.33 | 1,805,178.0 | +3.92% |
| 2026-03-05 | $17.84 | $17.26 | $0.575 | 2,991,861.0 | -0.96% |
| 2026-03-04 | $18.07 | $17.37 | $0.695 | 2,370,000.0 | +1.54% |
| 2026-03-03 | $18.13 | $17.17 | $0.96 | 1,996,837.0 | -0.45% |
| 2026-03-02 | $18.21 | $17.22 | $0.99 | 2,551,244.0 | -0.51% |
| 2026-02-27 | $20.22 | $16.75 | $3.46 | 5,186,720.0 | -20.49% |
| 2026-02-26 | $22.33 | $21.03 | $1.30 | 1,851,050.0 | +4.31% |
| 2026-02-25 | $21.46 | $20.79 | $0.67 | 1,002,819.0 | +2.65% |
| 2026-02-24 | $21.34 | $20.59 | $0.74 | 1,063,394.0 | -2.49% |
| 2026-02-23 | $21.46 | $20.75 | $0.72 | 2,131,114.0 | +1.57% |
| 2026-02-20 | $21.09 | $20.51 | $0.58 | 920,129.0 | +1.06% |
| 2026-02-19 | $20.77 | $20.02 | $0.75 | 1,080,074.0 | +1.96% |
| 2026-02-18 | $20.66 | $20.14 | $0.515 | 1,174,893.0 | +0.05% |
Progyny Inc 주식 (PGNY) 연도별 가격 이력
이 심층 분석에서는 Progyny Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Progyny Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Progyny Inc 주식 (PGNY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $18.50 | $17.00 | $1.50 | 25,524,751.0 | +2.77% |
| 2026-02 | $24.32 | $16.75 | $7.56 | 29,595,919.0 | -25.89% |
| 2026-01 | $28.75 | $23.35 | $5.40 | 29,428,576.0 | -7.05% |
Progyny Inc 주식 (PGNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.76 | $23.75 | $4.01 | 28,716,710.0 | -2.01% |
| 2025-11 | $27.51 | $17.98 | $9.53 | 36,972,095.0 | +40.94% |
| 2025-10 | $22.91 | $17.98 | $4.93 | 37,434,124.0 | -13.06% |
| 2025-09 | $23.74 | $20.97 | $2.77 | 22,585,824.0 | -9.08% |
| 2025-08 | $26.38 | $21.26 | $5.12 | 24,159,329.0 | +0.68% |
| 2025-07 | $24.66 | $21.09 | $3.57 | 22,558,547.0 | +6.86% |
| 2025-06 | $22.93 | $20.36 | $2.57 | 20,595,462.0 | +2.33% |
| 2025-05 | $23.77 | $20.25 | $3.52 | 24,667,438.0 | -5.87% |
| 2025-04 | $23.26 | $20.63 | $2.63 | 24,968,901.0 | +2.24% |
| 2025-03 | $22.90 | $19.54 | $3.36 | 36,603,133.0 | -0.84% |
| 2025-02 | $26.76 | $21.56 | $5.20 | 31,061,220.0 | -2.76% |
| 2025-01 | $23.71 | $17.01 | $6.70 | 37,794,127.0 | +34.32% |
Progyny Inc 주식 (PGNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.27 | $13.86 | $3.41 | 33,234,733.0 | +8.73% |
| 2024-11 | $17.38 | $13.39 | $3.99 | 31,741,504.0 | +3.46% |
| 2024-10 | $17.08 | $14.98 | $2.10 | 37,828,838.0 | -10.20% |
| 2024-09 | $25.38 | $13.93 | $11.45 | 66,232,720.0 | -28.65% |
| 2024-08 | $28.36 | $19.60 | $8.76 | 38,714,816.0 | -16.70% |
| 2024-07 | $30.42 | $26.98 | $3.44 | 18,605,408.0 | -1.43% |
| 2024-06 | $28.89 | $25.18 | $3.71 | 19,558,412.0 | +6.16% |
| 2024-05 | $33.84 | $23.90 | $9.94 | 35,005,927.0 | -15.94% |
| 2024-04 | $37.92 | $31.80 | $6.12 | 14,660,210.0 | -15.96% |
| 2024-03 | $38.98 | $33.55 | $5.43 | 17,419,433.0 | +4.46% |
| 2024-02 | $42.08 | $33.07 | $9.01 | 20,534,855.0 | -4.12% |
| 2024-01 | $39.16 | $35.48 | $3.68 | 11,603,600.0 | +2.45% |
0.16%
자본화:
|
볼륨(24시간):