XNAS
Datos históricos de Progyny, Inc.
Progyny, Inc. · PGNY
$27.93
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:19:39 UTC
- Variación en el periodo
- +38.96%
- Máximo
- US$33.07
- 16 de julio de 2026
- Mínimo
- US$16.10
- 10 de abril de 2026
- Volumen medio diario
- 1.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.90 | 28.24 | 27.64 | 27.93 | +0.36% | 694,548.079 |
| 8 oct 2026 | 27.51 | 28.00 | 26.85 | 27.83 | +1.02% | 1.7 M |
| 7 oct 2026 | 25.81 | 28.32 | 25.81 | 27.55 | +6.33% | 2.26 M |
| 6 oct 2026 | 25.86 | 26.24 | 25.56 | 25.91 | +0.19% | 868,324.778 |
| 5 oct 2026 | 25.25 | 25.92 | 25.01 | 25.86 | +2.50% | 1.05 M |
| 2 oct 2026 | 24.96 | 25.46 | 24.87 | 25.23 | +1.53% | 939,645.867 |
| 1 oct 2026 | 25.11 | 25.37 | 24.79 | 24.85 | −1.35% | 1.59 M |
| 30 sep 2026 | 24.83 | 25.49 | 24.80 | 25.19 | +1.61% | 980,453.604 |
| 29 sep 2026 | 25.25 | 25.34 | 24.33 | 24.79 | −2.86% | 1.55 M |
| 28 sep 2026 | 25.47 | 25.96 | 25.40 | 25.52 | +0.31% | 1.08 M |
| 25 sep 2026 | 25.88 | 26.05 | 25.39 | 25.44 | −2.04% | 1.11 M |
| 24 sep 2026 | 25.66 | 26.21 | 25.25 | 25.97 | +0.54% | 1.33 M |
| 23 sep 2026 | 26.10 | 26.42 | 25.64 | 25.83 | −1.56% | 1.35 M |
| 22 sep 2026 | 26.96 | 27.15 | 26.16 | 26.24 | −2.31% | 882,002.237 |
| 21 sep 2026 | 27.22 | 27.25 | 26.67 | 26.86 | −1.00% | 821,052.15 |
| 18 sep 2026 | 27.01 | 27.30 | 26.95 | 27.13 | +0.44% | 3.14 M |
| 17 sep 2026 | 27.38 | 27.65 | 26.97 | 27.01 | −1.35% | 828,708.745 |
| 16 sep 2026 | 27.63 | 27.92 | 27.15 | 27.38 | −1.37% | 864,466.032 |
| 15 sep 2026 | 27.88 | 27.91 | 27.58 | 27.76 | −0.32% | 690,797.416 |
| 14 sep 2026 | 27.69 | 27.98 | 27.42 | 27.85 | +1.83% | 1.06 M |
| 11 sep 2026 | 27.45 | 27.77 | 27.32 | 27.35 | +1.00% | 1.24 M |
| 10 sep 2026 | 26.94 | 27.60 | 26.94 | 27.08 | −0.15% | 894,612.759 |
| 9 sep 2026 | 26.74 | 27.22 | 26.48 | 27.12 | −0.11% | 1.12 M |
| 8 sep 2026 | 26.00 | 27.61 | 25.87 | 27.15 | +4.66% | 1.85 M |
| 4 sep 2026 | 26.51 | 26.67 | 25.82 | 25.94 | −2.52% | 1.06 M |
| 3 sep 2026 | 26.47 | 26.77 | 26.08 | 26.61 | +1.22% | 708,399.058 |
| 2 sep 2026 | 25.71 | 26.63 | 25.71 | 26.29 | +2.46% | 1.03 M |
| 1 sep 2026 | 25.49 | 26.09 | 25.46 | 25.66 | +0.27% | 765,236.661 |
| 31 ago 2026 | 25.98 | 26.10 | 25.47 | 25.59 | −1.58% | 911,934.218 |
| 28 ago 2026 | 25.96 | 26.26 | 25.89 | 26.00 | +0.54% | 832,665.707 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.