![PGNY Logo, Progyny Inc Logo](/logos/P/G/PGNY.png)
PGNY stock analysis of December 30, 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
28.21 close price
45 trading day
Pre-market
2019-12-27 close ⇢ 2019-12-30 open
+0.64%
- #16 best pre-market of 2019
- 2019-12-27 closed at 27.95
- 2019-12-30 opened at 28.13
Intraday
+0.28%
- #22 worst intraday of 2019
- opened at 28.13 ⇢ closed at 28.21
- highest at 28.65 ⇢ +1.85%
- lowest at 26.84 ⇢ -4.59%
- close-to-close ⇢ +0.93%
Post-market
2019-12-30 close ⇢ 2019-12-31 open
-0.25%
- #5 worst post-market of 2019 December
- #11 worst post-market of 2019
- 2019-12-30 closed at 28.21
- 2019-12-31 opened at 28.14
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 56 days
Trading days:
795
SELL
Value on 2023-02-23 close
1,126.56
NET: +126.56
ROI: +12.66% (1.13x)
Annualised: +3.85% (1.04x)
Stock price: 31.69
Duration: 3 years 56 days
Trading days: 795
HIGHEST VALUE
Value on 2021-11-05
2,428.72
NET: +1,428.72
ROI: +142.87% (2.43x)
Annualised: +61.47% (1.61x)
Stock price: 68.32
Duration: 1 year 311 days
Trading days: 468
LOWEST VALUE
Value on 2020-03-24
554.21
NET: -445.79
Max drawdown: -44.58% (0.55x)
Annualised: -92.07% (0.08x)
Stock price: 15.59
Duration: 85 days
Trading days: 58
PGNY stock timeline
- December 30, 2019 was 45th 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 30, 2019 is at 5.36% of entire PGNY stock history.
- It means that there are at least 795 PGNY trading days after December 30, 2019.
- 2019-12-30 was 4 years 189 days OR 1649 days ago.
- December 30, 2019 was Monday of 1st week in 2020.
- 2019-12-30 was 45th trading day in 2019 ⬤ 20th 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 (28.21) 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