![PGNY Logo, Progyny Inc Logo](/logos/P/G/PGNY.png)
PGNY stock analysis of November 4, 2019
Progyny Inc
- PGNY IPO: 2019-10-25
- 31.69 (+0.99%)
- 3.88B market cap
- 840 trading days in total
- PGNY Latest trading day: 2023-02-23
- NasdaqGS
- Health Care
- Misc Health and Biotechnology Services
- Mr. David Schlanger
- 167 full-time employees
- New York City, NEW YORK
19.05 close price
All-time high
7 trading day
Pre-market
2019-11-01 close ⇢ 2019-11-04 open
+2.83%
- Reached relative ALL-TIME high at 18.70It means it reached the highest point until 2019-11-01. The absolute highest point was reached in 2021-11-05.
- Reached the lowest point in 2019 November.
- #3 best pre-market of 2019 November
- #5 best pre-market of 2019
- #39 best pre-market of ALL-TIME
- 2019-11-01 closed at 18.38
- 2019-11-04 opened at 18.90
Intraday
+0.79%
- Reached relative ALL-TIME high at 19.85It means it reached the highest point until 2019-11-04. The absolute highest point was reached in 2021-11-05.
- #23 best intraday of 2019
- opened at 18.90 ⇢ closed at 19.05
- highest at 19.85 ⇢ +5.03%
- lowest at 18.70 ⇢ -1.06%
- close-to-close ⇢ +3.65%
Post-market
2019-11-04 close ⇢ 2019-11-05 open
+0.79%
- Reached relative ALL-TIME high at 19.88It means it reached the highest point until 2019-11-05. The absolute highest point was reached in 2021-11-05.
- #13 best post-market of 2019
- 2019-11-04 closed at 19.05
- 2019-11-05 opened at 19.20
PGNY investment calculator
This calculator shows the potential of PGNY stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PGNY
Duration:
3 years 112 days
Trading days:
833
SELL
Value on 2023-02-23 close
1,676.72
NET: +676.72
ROI: +67.67% (1.68x)
Annualised: +16.92% (1.17x)
Stock price: 31.69
Duration: 3 years 112 days
Trading days: 833
HIGHEST VALUE
Value on 2021-11-05
3,614.81
NET: +2,614.81
ROI: +261.48% (3.61x)
Annualised: +89.79% (1.90x)
Stock price: 68.32
Duration: 2 years 2 days
Trading days: 506
LOWEST VALUE
Value on 2020-03-24
824.87
NET: -175.13
Max drawdown: -17.51% (0.82x)
Annualised: -39.25% (0.61x)
Stock price: 15.59
Duration: 141 days
Trading days: 96
PGNY stock timeline
- November 4, 2019 was 7th PGNY trading day out of 840.
- If we count from the first PGNY trading day ( 2019-10-25 ) to the last one ( 2023-02-23 ), November 4, 2019 is at 0.83% of entire PGNY stock history.
- It means that there are at least 833 PGNY trading days after November 4, 2019.
- 2019-11-04 was 4 years 245 days OR 1705 days ago.
- November 4, 2019 was Monday of 45th week in 2019.
- 2019-11-04 was 7th trading day in 2019 ⬤ 2nd trading day in 2019 November.
PGNY Dividends
We have no records that PGNY has paid any dividends in it's entire history.
PGNY stock splits
We have no data that PGNY has any stock splits in it's entire history.
PGNY Price Ranges
This section shows the current PGNY stock close price (19.05) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of PGNY
This section shows lows and highs of PGNY stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 37.13
| 30.71
| 34.45
| 31.69
| -8.01 | 7.78 | -10.86 |
2023 January | 20 | 35.11
| 28.05
| 31.50
| 34.39
| 9.17 | 11.46 | -10.95 |
2022 December | 21 | 37.24
| 29.25
| 36.88
| 31.15
| -15.54 | 0.98 | -20.69 |
2022 November | 21 | 45.98
| 32.66
| 45.45
| 36.63
| -19.41 | 1.17 | -28.14 |
2022 October | 21 | 44.90
| 36.32
| 37.44
| 44.47
| 18.78 | 19.93 | -2.99 |
2022 September | 21 | 44.30
| 35.43
| 39.40
| 37.06
| -5.94 | 12.44 | -10.08 |
2022 August | 23 | 46.50
| 29.33
| 30.02
| 40.21
| 33.94 | 54.90 | -2.30 |
2022 July | 20 | 33.78
| 28.25
| 28.97
| 30.53
| 5.38 | 16.60 | -2.49 |
2022 June | 21 | 32.40
| 25.67
| 32.04
| 29.05
| -9.33 | 1.12 | -19.88 |
2022 May | 21 | 40.31
| 31.37
| 39.71
| 31.61
| -20.40 | 1.51 | -21.00 |
2022 April | 21 | 53.09
| 37.81
| 51.33
| 38.45
| -25.09 | 3.43 | -26.34 |
2022 March | 23 | 53.08
| 38.16
| 38.96
| 51.40
| 31.93 | 36.24 | -2.05 |
2022 February | 20 | 42.01
| 32.86
| 41.08
| 39.36
| -4.19 | 2.26 | -20.01 |
2022 January | 20 | 51.76
| 34.51
| 50.52
| 40.50
| -19.83 | 2.45 | -31.69 |
2021 December | 22 | 53.15
| 45.68
| 52.20
| 50.35
| -3.54 | 1.82 | -12.49 |
2021 November | 21 | 68.32
| 48.68
| 61.60
| 50.77
| -17.58 | 10.91 | -20.97 |
2021 October | 21 | 64.11
| 55.22
| 56.00
| 61.43
| 9.70 | 14.48 | -1.39 |
2021 September | 21 | 64.35
| 54.38
| 56.02
| 56.00
| -0.04 | 14.87 | -2.93 |
2021 August | 22 | 56.88
| 42.67
| 55.75
| 55.87
| 0.22 | 2.03 | -23.46 |
2021 July | 21 | 62.14
| 52.06
| 59.31
| 55.69
| -6.10 | 4.77 | -12.22 |
2021 June | 22 | 66.61
| 58.05
| 64.13
| 59.00
| -8.00 | 3.87 | -9.48 |
2021 May | 20 | 65.45
| 47.11
| 57.45
| 64.04
| 11.47 | 13.93 | -18.00 |
2021 April | 21 | 59.56
| 44.35
| 45.24
| 56.91
| 25.80 | 31.65 | -1.97 |
2021 March | 23 | 50.25
| 38.61
| 44.38
| 44.51
| 0.29 | 13.23 | -13.00 |
2021 February | 19 | 53.48
| 40.62
| 47.28
| 42.09
| -10.98 | 13.11 | -14.09 |
2021 January | 19 | 50.45
| 41.18
| 42.00
| 46.77
| 11.36 | 20.12 | -1.95 |
2020 December | 22 | 44.22
| 34.00
| 35.46
| 42.39
| 19.54 | 24.70 | -4.12 |
2020 November | 20 | 38.75
| 24.20
| 25.61
| 35.49
| 38.58 | 51.31 | -5.51 |
2020 October | 22 | 30.10
| 23.56
| 29.66
| 24.37
| -17.84 | 1.48 | -20.57 |
2020 September | 21 | 30.09
| 24.37
| 28.15
| 29.43
| 4.55 | 6.89 | -13.43 |
2020 August | 21 | 32.83
| 25.41
| 26.65
| 28.55
| 7.13 | 23.19 | -4.65 |
2020 July | 22 | 28.00
| 24.16
| 26.00
| 26.63
| 2.42 | 7.69 | -7.08 |
2020 June | 22 | 26.85
| 21.21
| 25.40
| 25.81
| 1.61 | 5.71 | -16.50 |
2020 May | 20 | 28.38
| 20.07
| 22.90
| 24.96
| 9.00 | 23.93 | -12.36 |
2020 April | 21 | 24.05
| 15.78
| 20.22
| 23.43
| 15.88 | 18.94 | -21.96 |
2020 March | 22 | 29.17
| 15.59
| 27.71
| 21.19
| -23.53 | 5.27 | -43.74 |
2020 February | 19 | 36.50
| 25.50
| 28.00
| 27.53
| -1.68 | 30.36 | -8.93 |
2020 January | 21 | 35.43
| 25.21
| 27.40
| 27.80
| 1.46 | 29.31 | -7.99 |
2019 December | 21 | 32.00
| 22.90
| 27.56
| 27.45
| -0.40 | 16.11 | -16.91 |
2019 November | 20 | 29.29
| 16.22
| 16.46
| 26.64
| 61.85 | 77.95 | -1.46 |
2019 October | 5 | 18.15
| 13.29
| 13.50
| 16.43
| 21.70 | 34.44 | -1.56 |
PGNY best and worst after-hours sessions
This section shows best and worst after-hours sessions of PGNY in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 November
Position | Date | Percentage |
---|---|---|
1 | 2019-11-14 | 9.00 |
2 | 2019-11-29 | 3.45 |
3 | 2019-11-01 | 2.83 |
4 | 2019-11-18 | 2.33 |
5 | 2019-11-15 | 1.01 |
Position | Date | Percentage |
---|---|---|
1 | 2019-11-14 | 9.00 |
2 | 2019-12-04 | 4.86 |
3 | 2019-11-29 | 3.45 |
4 | 2019-12-06 | 3.21 |
5 | 2019-11-01 | 2.83 |
6 | 2019-11-18 | 2.33 |
7 | 2019-12-03 | 1.55 |
8 | 2019-12-26 | 1.10 |
9 | 2019-11-15 | 1.01 |
10 | 2019-11-21 | 0.93 |
11 | 2019-11-27 | 0.89 |
12 | 2019-12-13 | 0.88 |
13 | 2019-11-04 | 0.79 |
14 | 2019-11-11 | 0.73 |
15 | 2019-12-09 | 0.68 |
16 | 2019-12-27 | 0.64 |
17 | 2019-11-06 | 0.45 |
18 | 2019-11-05 | 0.45 |
19 | 2019-12-12 | 0.44 |
20 | 2019-12-18 | 0.33 |
21 | 2019-11-25 | 0.27 |
22 | 2019-11-22 | 0.19 |
23 | 2019-10-31 | 0.18 |
24 | 2019-10-28 | 0.12 |
25 | 2019-12-20 | -0.04 |
26 | 2019-10-30 | -0.06 |
27 | 2019-12-17 | -0.08 |
28 | 2019-12-11 | -0.08 |
29 | 2019-12-10 | -0.11 |
30 | 2019-12-16 | -0.12 |
31 | 2019-12-31 | -0.18 |
32 | 2019-11-20 | -0.23 |
33 | 2019-10-29 | -0.24 |
34 | 2019-12-30 | -0.25 |
35 | 2019-10-25 | -0.25 |
36 | 2019-12-23 | -0.27 |
37 | 2019-11-07 | -0.33 |
38 | 2019-11-12 | -0.34 |
39 | 2019-12-24 | -0.35 |
40 | 2019-11-13 | -0.39 |
41 | 2019-11-08 | -0.51 |
42 | 2019-12-05 | -1.04 |
43 | 2019-11-19 | -1.79 |
44 | 2019-12-02 | -2.98 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-11-19 | -1.79 |
2 | 2019-11-08 | -0.51 |
3 | 2019-11-13 | -0.39 |
4 | 2019-11-12 | -0.34 |
5 | 2019-11-07 | -0.33 |
Position | Date | Percentage |
---|---|---|
1 | 2019-12-02 | -2.98 |
2 | 2019-11-19 | -1.79 |
3 | 2019-12-05 | -1.04 |
4 | 2019-11-08 | -0.51 |
5 | 2019-11-13 | -0.39 |
6 | 2019-12-24 | -0.35 |
7 | 2019-11-12 | -0.34 |
8 | 2019-11-07 | -0.33 |
9 | 2019-12-23 | -0.27 |
10 | 2019-10-25 | -0.25 |
11 | 2019-12-30 | -0.25 |
12 | 2019-10-29 | -0.24 |
13 | 2019-11-20 | -0.23 |
14 | 2019-12-31 | -0.18 |
15 | 2019-12-16 | -0.12 |
16 | 2019-12-10 | -0.11 |
17 | 2019-12-11 | -0.08 |
18 | 2019-12-17 | -0.08 |
19 | 2019-10-30 | -0.06 |
20 | 2019-12-20 | -0.04 |
21 | 2019-10-28 | 0.12 |
22 | 2019-10-31 | 0.18 |
23 | 2019-11-22 | 0.19 |
24 | 2019-11-25 | 0.27 |
25 | 2019-12-18 | 0.33 |
26 | 2019-12-12 | 0.44 |
27 | 2019-11-05 | 0.45 |
28 | 2019-11-06 | 0.45 |
29 | 2019-12-27 | 0.64 |
30 | 2019-12-09 | 0.68 |
31 | 2019-11-11 | 0.73 |
32 | 2019-11-04 | 0.79 |
33 | 2019-12-13 | 0.88 |
34 | 2019-11-27 | 0.89 |
35 | 2019-11-21 | 0.93 |
36 | 2019-11-15 | 1.01 |
37 | 2019-12-26 | 1.10 |
38 | 2019-12-03 | 1.55 |
39 | 2019-11-18 | 2.33 |
40 | 2019-11-01 | 2.83 |
41 | 2019-12-06 | 3.21 |
42 | 2019-11-29 | 3.45 |
43 | 2019-12-04 | 4.86 |
44 | 2019-11-14 | 9.00 |
No data to display.
No data to display.
PGNY best and worst intraday sessions
This section shows best and worst intraday sessions of PGNY in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 November
Position | Date | Percentage |
---|---|---|
1 | 2019-11-01 | 11.66 |
2 | 2019-11-15 | 6.02 |
3 | 2019-11-19 | 5.18 |
4 | 2019-11-27 | 4.77 |
5 | 2019-11-07 | 4.65 |
Position | Date | Percentage |
---|---|---|
1 | 2019-10-25 | 18.07 |
2 | 2019-11-01 | 11.66 |
3 | 2019-12-06 | 10.59 |
4 | 2019-12-23 | 9.22 |
5 | 2019-10-28 | 8.24 |
6 | 2019-11-15 | 6.02 |
7 | 2019-12-27 | 5.23 |
8 | 2019-11-19 | 5.18 |
9 | 2019-11-27 | 4.77 |
10 | 2019-11-07 | 4.65 |
11 | 2019-11-08 | 4.32 |
12 | 2019-11-18 | 3.83 |
13 | 2019-12-02 | 3.56 |
14 | 2019-11-05 | 3.07 |
15 | 2019-12-13 | 2.85 |
16 | 2019-12-26 | 2.78 |
17 | 2019-12-17 | 2.45 |
18 | 2019-11-21 | 1.89 |
19 | 2019-11-11 | 1.62 |
20 | 2019-10-31 | 1.42 |
21 | 2019-12-05 | 0.87 |
22 | 2019-11-20 | 0.84 |
23 | 2019-11-04 | 0.79 |
24 | 2019-11-14 | 0.69 |
25 | 2019-12-30 | 0.28 |
26 | 2019-12-03 | 0.11 |
27 | 2019-11-06 | 0.10 |
28 | 2019-12-24 | 0.08 |
29 | 2019-11-25 | -0.04 |
30 | 2019-11-26 | -0.12 |
31 | 2019-10-30 | -1.10 |
32 | 2019-11-13 | -1.16 |
33 | 2019-12-20 | -1.26 |
34 | 2019-11-29 | -2.17 |
35 | 2019-12-10 | -2.39 |
36 | 2019-12-31 | -2.45 |
37 | 2019-12-19 | -2.85 |
38 | 2019-12-11 | -3.08 |
39 | 2019-12-18 | -3.97 |
40 | 2019-10-29 | -4.64 |
41 | 2019-12-12 | -4.84 |
42 | 2019-12-16 | -5.00 |
43 | 2019-11-22 | -5.76 |
44 | 2019-11-12 | -6.05 |
45 | 2019-12-04 | -6.43 |
46 | 2019-12-09 | -11.63 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-11-12 | -6.05 |
2 | 2019-11-22 | -5.76 |
3 | 2019-11-29 | -2.17 |
4 | 2019-11-13 | -1.16 |
5 | 2019-11-26 | -0.12 |
Position | Date | Percentage |
---|---|---|
1 | 2019-12-09 | -11.63 |
2 | 2019-12-04 | -6.43 |
3 | 2019-11-12 | -6.05 |
4 | 2019-11-22 | -5.76 |
5 | 2019-12-16 | -5.00 |
6 | 2019-12-12 | -4.84 |
7 | 2019-10-29 | -4.64 |
8 | 2019-12-18 | -3.97 |
9 | 2019-12-11 | -3.08 |
10 | 2019-12-19 | -2.85 |
11 | 2019-12-31 | -2.45 |
12 | 2019-12-10 | -2.39 |
13 | 2019-11-29 | -2.17 |
14 | 2019-12-20 | -1.26 |
15 | 2019-11-13 | -1.16 |
16 | 2019-10-30 | -1.10 |
17 | 2019-11-26 | -0.12 |
18 | 2019-11-25 | -0.04 |
19 | 2019-12-24 | 0.08 |
20 | 2019-11-06 | 0.10 |
21 | 2019-12-03 | 0.11 |
22 | 2019-12-30 | 0.28 |
23 | 2019-11-14 | 0.69 |
24 | 2019-11-04 | 0.79 |
25 | 2019-11-20 | 0.84 |
26 | 2019-12-05 | 0.87 |
27 | 2019-10-31 | 1.42 |
28 | 2019-11-11 | 1.62 |
29 | 2019-11-21 | 1.89 |
30 | 2019-12-17 | 2.45 |
31 | 2019-12-26 | 2.78 |
32 | 2019-12-13 | 2.85 |
33 | 2019-11-05 | 3.07 |
34 | 2019-12-02 | 3.56 |
35 | 2019-11-18 | 3.83 |
36 | 2019-11-08 | 4.32 |
37 | 2019-11-07 | 4.65 |
38 | 2019-11-27 | 4.77 |
39 | 2019-11-19 | 5.18 |
40 | 2019-12-27 | 5.23 |
41 | 2019-11-15 | 6.02 |
42 | 2019-10-28 | 8.24 |
43 | 2019-12-23 | 9.22 |
44 | 2019-12-06 | 10.59 |
45 | 2019-11-01 | 11.66 |
46 | 2019-10-25 | 18.07 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:12:59