![PGNY Logo, Progyny Inc Logo](/logos/P/G/PGNY.png)
PGNY stock analysis of December 18, 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
24.46 close price
38 trading day
Pre-market
2019-12-17 close ⇢ 2019-12-18 open
-0.08%
- #18 worst pre-market of 2019
- 2019-12-17 closed at 25.49
- 2019-12-18 opened at 25.47
Intraday
-3.97%
- #5 worst intraday of 2019 December
- #8 worst intraday of 2019
- #98 worst intraday of all-time
- opened at 25.47 ⇢ closed at 24.46
- highest at 25.80 ⇢ +1.30%
- lowest at 24.26 ⇢ -4.75%
- close-to-close ⇢ -4.04%
Post-market
2019-12-18 close ⇢ 2019-12-19 open
+0.33%
- Reached the lowest point in 2019 December.
- #20 best post-market of 2019
- 2019-12-18 closed at 24.46
- 2019-12-19 opened at 24.54
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 68 days
Trading days:
802
SELL
Value on 2023-02-23 close
1,244.21
NET: +244.21
ROI: +24.42% (1.24x)
Annualised: +7.10% (1.07x)
Stock price: 31.69
Duration: 3 years 68 days
Trading days: 802
HIGHEST VALUE
Value on 2021-11-05
2,682.37
NET: +1,682.37
ROI: +168.24% (2.68x)
Annualised: +68.79% (1.69x)
Stock price: 68.32
Duration: 1 year 323 days
Trading days: 475
LOWEST VALUE
Value on 2020-03-24
612.09
NET: -387.91
Max drawdown: -38.79% (0.61x)
Annualised: -84.23% (0.16x)
Stock price: 15.59
Duration: 97 days
Trading days: 65
PGNY stock timeline
- December 18, 2019 was 38th 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 ), December 18, 2019 is at 4.52% of entire PGNY stock history.
- It means that there are at least 802 PGNY trading days after December 18, 2019.
- 2019-12-18 was 4 years 199 days OR 1659 days ago.
- December 18, 2019 was Wednesday of 51st week in 2019.
- 2019-12-18 was 38th trading day in 2019 ⬤ 13th trading day in 2019 December.
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 (24.46) 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 December
Position | Date | Percentage |
---|---|---|
1 | 2019-12-04 | 4.86 |
2 | 2019-12-06 | 3.21 |
3 | 2019-12-03 | 1.55 |
4 | 2019-12-26 | 1.10 |
5 | 2019-12-13 | 0.88 |
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 | 2019-12-02 | -2.98 |
2 | 2019-12-05 | -1.04 |
3 | 2019-12-24 | -0.35 |
4 | 2019-12-23 | -0.27 |
5 | 2019-12-30 | -0.25 |
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 December
Position | Date | Percentage |
---|---|---|
1 | 2019-12-06 | 10.59 |
2 | 2019-12-23 | 9.22 |
3 | 2019-12-27 | 5.23 |
4 | 2019-12-02 | 3.56 |
5 | 2019-12-13 | 2.85 |
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 | 2019-12-09 | -11.63 |
2 | 2019-12-04 | -6.43 |
3 | 2019-12-16 | -5.00 |
4 | 2019-12-12 | -4.84 |
5 | 2019-12-18 | -3.97 |
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