Progyny Inc. Common Stockのデータ

Progyny Inc. Common Stockの基本情報

名前 Progyny Inc. Common Stock
ティッカー PGNY
国 United States
上場年 2019.0
セクター Health Care

Progyny Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.29 48.7 51.29 49.36 467100.0 49.36
2021-02-12 51.08 49.29 50.06 50.4 523500.0 50.4
2021-02-11 51.24 48.23 49.2 49.89 640300.0 49.89
2021-02-10 51.88 48.36 51.05 48.82 658900.0 48.82
2021-02-09 51.1 49.81 50.87 50.44 710100.0 50.44
2021-02-08 50.69 49.44 50.24 50.65 589300.0 50.65
2021-02-05 50.24 48.86 49.73 49.92 582600.0 49.92
2021-02-04 49.94 47.19 47.49 49.43 634600.0 49.43
2021-02-03 49.57 47.2 48.85 47.52 739600.0 47.52
2021-02-02 49.64 47.1 49.13 48.67 705800.0 48.67
2021-02-01 48.88 46.78 47.28 48.28 672900.0 48.28
2021-01-29 48.5 46.13 46.37 46.77 492200.0 46.77
2021-01-28 47.6 43.51 43.56 46.52 736700.0 46.52
2021-01-27 46.62 41.18 43.5 44.3 1097900.0 44.3
2021-01-26 48.26 44.57 48.2 44.96 687800.0 44.96
2021-01-25 50.0 45.8 50.0 48.0 1239700.0 48.0
2021-01-22 50.45 46.64 47.0 50.24 755100.0 50.24
2021-01-21 48.93 47.2 48.93 47.28 838800.0 47.28
2021-01-20 50.2 47.8 50.0 48.58 812100.0 48.58
2021-01-19 50.3 47.97 48.6 48.92 1039300.0 48.92
2021-01-15 48.52 43.15 44.2 47.89 1474200.0 47.89
2021-01-14 45.68 44.8 45.0 44.95 466900.0 44.95
2021-01-13 45.37 44.54 45.01 44.8 417500.0 44.8
2021-01-12 45.5 44.63 45.0 45.02 416900.0 45.02
2021-01-11 45.09 43.35 43.54 44.91 541400.0 44.91
2021-01-08 45.35 43.23 45.0 44.29 1190900.0 44.29
2021-01-07 45.31 43.17 43.8 45.26 528700.0 45.26
2021-01-06 44.24 42.16 42.65 43.4 672400.0 43.4
2021-01-05 43.5 41.92 42.79 42.61 601200.0 42.61
2021-01-04 43.24 41.31 42.0 42.94 1011200.0 42.94
2020-12-31 43.0 41.18 43.0 42.39 896200.0 42.39
2020-12-30 43.98 42.12 42.52 43.1 484800.0 43.1
2020-12-29 42.73 40.41 41.79 42.34 581600.0 42.34
2020-12-28 44.22 41.77 43.17 41.89 692900.0 41.89
2020-12-24 42.5 41.68 42.0 42.16 372200.0 42.16
2020-12-23 41.93 40.75 41.7 41.74 425300.0 41.74
2020-12-22 41.44 39.55 40.22 41.25 645900.0 41.25
2020-12-21 40.03 38.53 38.92 40.0 712500.0 40.0
2020-12-18 40.57 39.62 39.82 40.0 880400.0 40.0
2020-12-17 40.79 39.0 40.72 39.91 849700.0 39.91
2020-12-16 41.84 39.71 41.0 40.32 1744100.0 40.32
2020-12-15 42.23 40.18 41.03 41.36 772700.0 41.36
2020-12-14 43.21 39.79 40.65 40.57 2645300.0 40.57
2020-12-11 40.21 36.91 36.97 40.06 1490400.0 40.06
2020-12-10 38.09 36.3 36.63 37.36 726300.0 37.36
2020-12-09 38.47 36.29 37.5 36.84 910100.0 36.84
2020-12-08 38.24 37.22 37.36 37.46 552000.0 37.46
2020-12-07 38.42 36.96 38.08 37.47 715500.0 37.47
2020-12-04 38.04 36.55 37.0 37.58 1028800.0 37.58
2020-12-03 38.14 36.62 37.16 36.88 1227100.0 36.88
2020-12-02 37.0 35.21 36.0 36.46 911000.0 36.46
2020-12-01 36.15 34.0 35.46 35.83 1221200.0 35.83
2020-11-30 36.71 34.6 36.01 35.49 1003200.0 35.49
2020-11-27 38.75 35.32 36.0 35.98 891400.0 35.98
2020-11-25 35.57 34.13 34.75 34.71 858200.0 34.71
2020-11-24 34.76 32.51 32.52 34.46 1601200.0 34.46
2020-11-23 32.28 30.4 30.64 32.22 936400.0 32.22
2020-11-20 30.79 29.31 29.43 30.49 1058100.0 30.49
2020-11-19 29.36 28.35 28.8 29.31 455700.0 29.31
2020-11-18 30.07 28.81 30.05 28.9 408000.0 28.9
2020-11-17 30.92 29.24 29.92 30.0 743100.0 30.0
2020-11-16 30.69 28.63 30.33 29.68 1381100.0 29.68
2020-11-13 31.39 29.76 29.76 30.7 1035600.0 30.7
2020-11-12 30.54 29.45 29.47 29.73 1018800.0 29.73
2020-11-11 29.85 28.76 29.29 29.75 866200.0 29.75
2020-11-10 29.6 28.22 28.87 29.01 1010900.0 29.01
2020-11-09 30.26 28.52 28.89 28.57 1415800.0 28.57
2020-11-06 28.08 25.74 28.08 27.01 1738400.0 27.01
2020-11-05 27.65 26.36 27.65 27.35 704400.0 27.35
2020-11-04 27.25 25.39 25.49 27.1 537400.0 27.1
2020-11-03 26.11 24.91 25.14 25.26 328600.0 25.26
2020-11-02 25.6 24.2 25.6 24.72 296600.0 24.72
2020-10-30 24.73 23.56 24.47 24.37 619500.0 24.37
2020-10-29 25.33 23.75 24.61 24.6 618400.0 24.6
2020-10-28 26.35 24.52 26.15 24.6 561400.0 24.6
2020-10-27 27.1 26.43 26.9 26.62 422400.0 26.62
2020-10-26 27.89 26.43 27.43 26.69 363800.0 26.69
2020-10-23 28.06 27.26 27.6 27.95 341200.0 27.95
2020-10-22 27.51 26.6 27.23 27.4 373300.0 27.4
2020-10-21 27.64 26.5 27.23 27.24 450500.0 27.24
2020-10-20 27.96 27.07 27.69 27.1 514900.0 27.1
2020-10-19 28.68 27.29 27.84 27.57 438700.0 27.57
2020-10-16 28.55 27.43 28.38 27.81 478800.0 27.81
2020-10-15 28.56 27.17 28.33 28.35 889500.0 28.35
2020-10-14 29.75 28.53 29.29 28.75 389400.0 28.75
2020-10-13 29.91 28.65 29.35 29.26 567200.0 29.26
2020-10-12 30.02 28.5 28.91 29.51 480700.0 29.51
2020-10-09 29.09 28.11 28.11 28.89 369400.0 28.89
2020-10-08 28.55 27.33 27.59 28.09 668500.0 28.09
2020-10-07 28.98 26.81 28.86 27.4 1116900.0 27.4
2020-10-06 30.1 28.56 30.02 28.7 419400.0 28.7
2020-10-05 29.88 28.8 29.14 29.8 331700.0 29.8
2020-10-02 29.4 27.9 28.09 28.85 657400.0 28.85
2020-10-01 30.09 28.16 29.66 28.91 774800.0 28.91
2020-09-30 30.09 28.89 29.22 29.43 521000.0 29.43
2020-09-29 29.79 28.15 28.2 29.16 590200.0 29.16
2020-09-28 29.25 27.89 28.94 28.23 426900.0 28.23
2020-09-25 29.0 27.2 27.22 28.62 696800.0 28.62
2020-09-24 27.7 26.49 26.7 27.43 613600.0 27.43
2020-09-23 27.57 26.5 27.22 26.9 944600.0 26.9
2020-09-22 26.75 25.43 25.55 26.71 742100.0 26.71
2020-09-21 25.79 24.37 25.78 25.4 862500.0 25.4
2020-09-18 27.9 25.78 27.63 26.35 2136500.0 26.35
2020-09-17 28.65 26.93 28.48 27.39 1078400.0 27.39
2020-09-16 29.38 27.46 27.46 29.1 838000.0 29.1
2020-09-15 28.64 27.14 27.52 27.37 497900.0 27.37
2020-09-14 28.0 26.12 26.19 27.91 657000.0 27.91
2020-09-11 27.08 25.21 26.75 25.86 838000.0 25.86
2020-09-10 28.91 26.49 28.43 26.56 991300.0 26.56
2020-09-09 29.08 27.85 28.03 28.5 520600.0 28.5
2020-09-08 28.05 26.3 26.48 27.78 678900.0 27.78
2020-09-04 27.99 25.76 27.88 26.93 710600.0 26.93
2020-09-03 28.78 26.57 28.51 27.3 763800.0 27.3
2020-09-02 30.0 28.32 30.0 28.87 506000.0 28.87
2020-09-01 29.95 28.15 28.15 29.65 594100.0 29.65
2020-08-31 28.92 27.67 28.57 28.55 579200.0 28.55
2020-08-28 29.3 28.31 28.73 28.59 519400.0 28.59
2020-08-27 29.08 28.07 28.28 28.73 659700.0 28.73
2020-08-26 29.5 27.66 29.44 28.37 919000.0 28.37
2020-08-25 29.47 28.1 28.77 29.3 444900.0 29.3
2020-08-24 30.57 27.52 30.57 28.69 1205200.0 28.69
2020-08-21 31.42 29.35 30.02 29.38 1032000.0 29.38
2020-08-20 31.65 30.16 30.92 30.99 1498500.0 30.99
2020-08-19 32.83 29.33 29.57 32.6 1398300.0 32.6
2020-08-18 29.94 28.27 29.59 29.28 1311200.0 29.28
2020-08-17 31.05 29.36 29.7 29.53 898200.0 29.53
2020-08-14 29.69 28.58 29.04 29.66 356100.0 29.66
2020-08-13 30.17 29.05 29.61 29.22 471500.0 29.22
2020-08-12 30.5 29.27 30.2 29.67 630300.0 29.67
2020-08-11 30.95 27.85 29.9 29.86 1715800.0 29.86
2020-08-10 29.83 26.57 26.82 29.46 2012800.0 29.46
2020-08-07 27.5 26.59 26.8 26.81 758400.0 26.81
2020-08-06 27.64 25.41 27.56 27.28 1752400.0 27.28
2020-08-05 27.65 26.74 27.25 27.56 1124600.0 27.56
2020-08-04 27.39 26.06 26.82 27.18 581500.0 27.18
2020-08-03 27.45 26.37 26.65 26.77 943100.0 26.77
2020-07-31 26.69 25.58 26.29 26.62 518600.0 26.62
2020-07-30 26.5 25.3 25.92 26.25 418600.0 26.25
2020-07-29 26.74 25.77 26.42 25.96 409200.0 25.96
2020-07-28 27.27 26.08 26.66 26.2 468600.0 26.2
2020-07-27 28.0 26.25 27.03 26.8 705900.0 26.8
2020-07-24 27.16 26.08 27.03 26.84 491600.0 26.84
2020-07-23 27.75 25.27 25.6 27.18 1200900.0 27.18
2020-07-22 26.0 25.34 26.0 25.65 392300.0 25.65
2020-07-21 26.86 25.66 26.38 25.83 591200.0 25.83
2020-07-20 26.54 25.61 26.13 26.1 568700.0 26.1
2020-07-17 27.0 25.45 25.57 26.36 772700.0 26.36
2020-07-16 26.36 25.22 25.9 25.42 449100.0 25.42
2020-07-15 26.0 24.6 24.9 25.86 673200.0 25.86
2020-07-14 25.29 24.16 25.25 24.77 468700.0 24.77
2020-07-13 27.84 25.25 27.12 25.31 843800.0 25.31
2020-07-10 27.85 25.76 26.22 26.81 1039000.0 26.81
2020-07-09 26.15 25.21 25.54 26.11 642700.0 26.11
2020-07-08 26.29 25.16 25.74 25.87 837800.0 25.87
2020-07-07 26.64 25.47 26.56 25.94 566000.0 25.94
2020-07-06 27.03 26.0 26.64 26.85 681000.0 26.85
2020-07-02 26.93 25.67 26.5 26.31 691100.0 26.31
2020-07-01 26.77 25.38 26.0 26.61 934000.0 26.61
2020-06-30 26.01 23.95 24.08 25.81 655200.0 25.81
2020-06-29 25.46 23.69 24.8 24.4 415700.0 24.4
2020-06-26 25.64 24.05 25.4 24.69 2797700.0 24.69
2020-06-25 26.25 24.77 26.0 25.66 1007700.0 25.66
2020-06-24 26.85 24.5 25.0 25.83 1430500.0 25.83
2020-06-23 25.38 24.32 24.32 25.08 1618100.0 25.08
2020-06-22 24.41 23.59 23.71 24.34 852800.0 24.34
2020-06-19 24.74 23.22 23.36 23.88 954800.0 23.88
2020-06-18 23.64 22.1 22.35 23.07 1246900.0 23.07
2020-06-17 23.77 22.31 23.3 22.55 752700.0 22.55
2020-06-16 24.08 22.99 23.39 23.38 537900.0 23.38
2020-06-15 22.8 21.58 21.74 22.61 642600.0 22.61
2020-06-12 23.47 21.26 22.69 22.56 818100.0 22.56
2020-06-11 24.12 21.21 24.0 21.91 1195600.0 21.91
2020-06-10 25.31 24.1 24.63 24.74 686100.0 24.74
2020-06-09 25.89 24.41 24.78 24.83 1416200.0 24.83
2020-06-08 25.35 23.55 25.18 24.85 1534800.0 24.85
2020-06-05 25.09 24.1 24.81 24.9 692500.0 24.9
2020-06-04 25.15 23.82 24.75 24.62 685200.0 24.62
2020-06-03 24.89 24.09 24.47 24.35 515000.0 24.35
2020-06-02 24.8 23.5 24.48 24.39 454500.0 24.39
2020-06-01 25.63 23.8 25.4 24.0 820900.0 24.0
2020-05-29 25.09 24.22 24.84 24.96 927900.0 24.96
2020-05-28 25.2 24.1 24.31 24.81 1032600.0 24.81
2020-05-27 25.21 23.71 24.34 24.01 664200.0 24.01
2020-05-26 25.9 23.93 25.84 24.06 621700.0 24.06
2020-05-22 25.15 23.38 25.15 25.1 573800.0 25.1
2020-05-21 25.88 24.3 25.67 24.93 901100.0 24.93
2020-05-20 26.43 24.73 26.02 25.51 2626500.0 25.51
2020-05-19 28.38 26.63 26.73 27.39 743200.0 27.39
2020-05-18 28.03 26.31 26.45 27.65 1481600.0 27.65
2020-05-15 25.84 23.32 24.58 25.49 1580400.0 25.49
2020-05-14 25.99 23.71 25.5 24.55 1457300.0 24.55
2020-05-13 27.49 23.66 25.05 26.13 5290500.0 26.13
2020-05-12 22.0 20.07 21.5 20.49 705800.0 20.49
2020-05-11 22.29 21.3 21.8 21.45 487800.0 21.45
2020-05-08 23.42 21.8 23.24 22.02 559300.0 22.02
2020-05-07 23.03 21.6 22.06 23.0 565000.0 23.0
2020-05-06 22.99 21.4 22.68 21.75 503700.0 21.75
2020-05-05 23.11 21.75 21.75 23.0 382000.0 23.0
2020-05-04 22.7 21.36 22.06 21.87 319700.0 21.87
2020-05-01 22.9 21.25 22.9 22.62 528400.0 22.62
2020-04-30 24.04 23.08 23.5 23.43 450300.0 23.43
2020-04-29 24.05 22.45 22.45 24.05 603000.0 24.05
2020-04-28 22.51 21.35 21.7 21.82 524500.0 21.82
2020-04-27 21.7 20.6 21.1 21.2 586600.0 21.2
2020-04-24 22.12 20.26 21.75 20.73 924200.0 20.73
2020-04-23 23.75 21.17 23.4 21.46 930700.0 21.46
2020-04-22 24.0 20.24 20.86 23.38 1466500.0 23.38
2020-04-21 21.7 20.17 21.57 21.38 290300.0 21.38
2020-04-20 22.58 21.21 22.4 22.12 379400.0 22.12
2020-04-17 23.17 20.69 21.23 22.99 583400.0 22.99
2020-04-16 21.2 19.71 20.34 20.4 389900.0 20.4
2020-04-15 21.0 18.83 21.0 20.4 454600.0 20.4
2020-04-14 21.18 19.51 19.51 21.16 271900.0 21.16
2020-04-13 21.26 18.77 21.15 19.07 378900.0 19.07
2020-04-09 21.23 18.83 19.63 21.23 466800.0 21.23
2020-04-08 19.67 17.9 19.03 19.18 550500.0 19.18
2020-04-07 20.0 18.34 19.53 18.69 485500.0 18.69
2020-04-06 19.09 17.23 18.65 18.96 425200.0 18.96
2020-04-03 17.8 15.78 16.57 17.53 338900.0 17.53
2020-04-02 18.5 16.43 17.55 16.5 582800.0 16.5
2020-04-01 20.41 17.06 20.22 17.53 427800.0 17.53
2020-03-31 23.0 20.38 22.24 21.19 533900.0 21.19
2020-03-30 22.6 21.01 21.4 22.57 426300.0 22.57
2020-03-27 22.97 20.84 21.7 21.28 424500.0 21.28
2020-03-26 22.64 18.7 19.26 22.6 618700.0 22.6
2020-03-25 19.39 16.71 18.2 18.97 651600.0 18.97
2020-03-24 18.42 15.59 18.0 18.12 1246700.0 18.12
2020-03-23 19.58 16.01 19.58 16.47 750300.0 16.47
2020-03-20 20.84 18.24 20.56 19.5 591100.0 19.5
2020-03-19 21.48 18.06 20.48 20.25 671400.0 20.25
2020-03-18 23.49 16.38 22.3 20.99 1051400.0 20.99
2020-03-17 24.0 19.42 20.84 23.95 558500.0 23.95
2020-03-16 22.79 17.95 19.2 19.59 711800.0 19.59
2020-03-13 21.78 19.78 21.14 21.7 508500.0 21.7
2020-03-12 21.3 20.0 20.01 20.07 658500.0 20.07
2020-03-11 23.79 21.37 23.54 22.31 757600.0 22.31
2020-03-10 24.4 22.98 23.99 24.29 482100.0 24.29
2020-03-09 23.7 21.51 22.29 23.16 595500.0 23.16
2020-03-06 28.5 24.02 26.01 25.22 1552500.0 25.22
2020-03-05 28.38 26.68 28.02 27.43 433800.0 27.43
2020-03-04 29.17 26.99 27.25 28.73 632700.0 28.73
2020-03-03 29.0 26.31 28.0 26.58 582700.0 26.58
2020-03-02 28.02 26.12 27.71 27.41 753900.0 27.41
2020-02-28 28.0 25.77 26.05 27.53 627000.0 27.53
2020-02-27 28.17 25.5 25.64 26.64 604500.0 26.64
2020-02-26 28.49 26.7 27.64 26.94 574500.0 26.94
2020-02-25 30.33 27.25 30.0 27.59 754200.0 27.59
2020-02-24 30.92 28.05 28.49 29.06 548500.0 29.06
2020-02-21 34.07 29.6 33.67 29.99 1253700.0 29.99
2020-02-20 35.07 33.42 34.76 33.67 430000.0 33.67
2020-02-19 36.5 33.52 36.0 34.76 810100.0 34.76
2020-02-18 35.85 33.01 33.25 35.6 718600.0 35.6