![PGNY Logo, Progyny Inc Logo](/logos/P/G/PGNY.png)
PGNY stock analysis of January 14, 2022
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
43.19 close price
561 trading day
Pre-market
2022-01-13 close ⇢ 2022-01-14 open
-1.14%
- 2022-01-13 closed at 43.81
- 2022-01-14 opened at 43.31
Intraday
-0.28%
- opened at 43.31 ⇢ closed at 43.19
- highest at 44.19 ⇢ +2.03%
- lowest at 42.18 ⇢ -2.61%
- close-to-close ⇢ -1.42%
Post-market
2022-01-14 close ⇢ 2022-01-18 open
-2.41%
- #2 worst post-market of 2022 January
- #13 worst post-market of 2022
- #52 worst post-market of all-time
- 2022-01-14 closed at 43.19
- 2022-01-18 opened at 42.15
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:
1 year 40 days
Trading days:
279
SELL
Value on 2023-02-23 close
731.70
NET: -268.30
ROI: -26.83% (0.73x)
Annualised: -24.54% (0.75x)
Stock price: 31.69
Duration: 1 year 40 days
Trading days: 279
HIGHEST VALUE
Value on 2022-04-01
1,225.81
NET: +225.81
ROI: +22.58% (1.23x)
Annualised: +162.52% (2.63x)
Stock price: 53.09
Duration: 77 days
Trading days: 54
LOWEST VALUE
Value on 2022-06-16
592.70
NET: -407.30
Max drawdown: -40.73% (0.59x)
Annualised: -71.29% (0.29x)
Stock price: 25.67
Duration: 153 days
Trading days: 107
PGNY stock timeline
- January 14, 2022 was 561st 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 ), January 14, 2022 is at 66.79% of entire PGNY stock history.
- It means that there are at least 279 PGNY trading days after January 14, 2022.
- 2022-01-14 was 2 years 170 days OR 900 days ago.
- January 14, 2022 was Friday of 2nd week in 2022.
- 2022-01-14 was 10th trading day in 2022 ⬤ 10th trading day in 2022 January.
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 (43.19) 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: 2022
- Month: 2022 January
Position | Date | Percentage |
---|---|---|
1 | 2022-01-25 | 1.43 |
2 | 2022-01-31 | 1.43 |
3 | 2022-01-19 | 1.25 |
4 | 2022-01-18 | 0.80 |
5 | 2022-01-26 | 0.65 |
Position | Date | Percentage |
---|---|---|
1 | 2022-08-04 | 21.60 |
2 | 2022-11-03 | 7.01 |
3 | 2022-11-09 | 6.27 |
4 | 2022-08-09 | 5.51 |
5 | 2022-12-12 | 5.19 |
6 | 2022-04-14 | 3.41 |
7 | 2022-04-29 | 3.28 |
8 | 2022-10-17 | 3.15 |
9 | 2022-11-17 | 3.08 |
10 | 2022-05-12 | 2.63 |
11 | 2022-11-25 | 2.62 |
12 | 2022-05-19 | 2.56 |
13 | 2022-03-15 | 2.50 |
14 | 2022-11-14 | 2.44 |
15 | 2022-05-16 | 2.43 |
16 | 2022-06-03 | 2.36 |
17 | 2022-02-08 | 2.28 |
18 | 2022-07-14 | 2.28 |
19 | 2022-10-31 | 2.20 |
20 | 2022-10-14 | 2.19 |
21 | 2022-09-26 | 2.12 |
22 | 2022-07-15 | 2.09 |
23 | 2022-05-09 | 2.06 |
24 | 2022-10-03 | 2.01 |
25 | 2022-08-02 | 1.98 |
26 | 2022-03-08 | 1.85 |
27 | 2022-07-18 | 1.81 |
28 | 2022-03-28 | 1.78 |
29 | 2022-06-23 | 1.72 |
30 | 2022-04-15 | 1.69 |
31 | 2022-06-16 | 1.69 |
32 | 2022-09-27 | 1.65 |
33 | 2022-06-17 | 1.64 |
34 | 2022-12-28 | 1.64 |
35 | 2022-05-25 | 1.56 |
36 | 2022-06-14 | 1.53 |
37 | 2022-11-04 | 1.48 |
38 | 2022-02-14 | 1.47 |
39 | 2022-08-05 | 1.46 |
40 | 2022-03-17 | 1.46 |
41 | 2022-01-31 | 1.43 |
42 | 2022-01-25 | 1.43 |
43 | 2022-07-26 | 1.36 |
44 | 2022-05-31 | 1.36 |
45 | 2022-08-30 | 1.34 |
46 | 2022-04-11 | 1.31 |
47 | 2022-02-22 | 1.27 |
48 | 2022-10-13 | 1.26 |
49 | 2022-01-19 | 1.25 |
50 | 2022-05-20 | 1.25 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-01-21 | -6.05 |
2 | 2022-01-14 | -2.41 |
3 | 2022-01-24 | -1.76 |
4 | 2022-01-07 | -1.48 |
5 | 2022-01-20 | -1.31 |
Position | Date | Percentage |
---|---|---|
1 | 2022-12-06 | -6.97 |
2 | 2022-01-21 | -6.05 |
3 | 2022-06-10 | -4.31 |
4 | 2022-09-12 | -3.78 |
5 | 2022-02-23 | -3.64 |
6 | 2022-10-12 | -3.38 |
7 | 2022-02-09 | -2.87 |
8 | 2022-02-04 | -2.60 |
9 | 2022-07-12 | -2.56 |
10 | 2022-06-15 | -2.53 |
11 | 2022-05-17 | -2.51 |
12 | 2022-11-16 | -2.42 |
13 | 2022-01-14 | -2.41 |
14 | 2022-12-01 | -2.29 |
15 | 2022-06-29 | -2.29 |
16 | 2022-06-09 | -2.28 |
17 | 2022-10-06 | -2.23 |
18 | 2022-03-09 | -2.21 |
19 | 2022-08-19 | -2.10 |
20 | 2022-08-31 | -2.01 |
21 | 2022-11-02 | -2.01 |
22 | 2022-06-21 | -1.87 |
23 | 2022-06-06 | -1.82 |
24 | 2022-08-18 | -1.80 |
25 | 2022-04-22 | -1.80 |
26 | 2022-01-24 | -1.76 |
27 | 2022-08-16 | -1.74 |
28 | 2022-09-28 | -1.74 |
29 | 2022-05-11 | -1.69 |
30 | 2022-07-29 | -1.67 |
31 | 2022-07-13 | -1.65 |
32 | 2022-02-02 | -1.64 |
33 | 2022-09-16 | -1.64 |
34 | 2022-11-08 | -1.63 |
35 | 2022-05-04 | -1.62 |
36 | 2022-06-08 | -1.59 |
37 | 2022-09-22 | -1.59 |
38 | 2022-07-01 | -1.56 |
39 | 2022-12-16 | -1.48 |
40 | 2022-01-07 | -1.48 |
41 | 2022-02-25 | -1.45 |
42 | 2022-08-26 | -1.39 |
43 | 2022-07-08 | -1.37 |
44 | 2022-05-23 | -1.36 |
45 | 2022-03-16 | -1.36 |
46 | 2022-05-10 | -1.36 |
47 | 2022-04-25 | -1.34 |
48 | 2022-05-13 | -1.33 |
49 | 2022-01-20 | -1.31 |
50 | 2022-11-18 | -1.30 |
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: 2022
- Month: 2022 January
Position | Date | Percentage |
---|---|---|
1 | 2022-01-24 | 10.13 |
2 | 2022-01-10 | 6.79 |
3 | 2022-01-31 | 6.33 |
4 | 2022-01-11 | 4.15 |
5 | 2022-01-28 | 3.84 |
Position | Date | Percentage |
---|---|---|
1 | 2022-08-05 | 13.67 |
2 | 2022-03-01 | 10.65 |
3 | 2022-01-24 | 10.13 |
4 | 2022-02-24 | 9.92 |
5 | 2022-06-23 | 8.59 |
6 | 2022-07-07 | 8.47 |
7 | 2022-12-07 | 8.44 |
8 | 2022-03-17 | 8.07 |
9 | 2022-05-13 | 7.63 |
10 | 2022-06-02 | 6.84 |
11 | 2022-01-10 | 6.79 |
12 | 2022-08-08 | 6.78 |
13 | 2022-09-08 | 6.68 |
14 | 2022-01-31 | 6.33 |
15 | 2022-10-28 | 6.18 |
16 | 2022-03-16 | 6.07 |
17 | 2022-12-16 | 5.08 |
18 | 2022-03-09 | 5.06 |
19 | 2022-04-25 | 4.78 |
20 | 2022-10-13 | 4.68 |
21 | 2022-11-28 | 4.65 |
22 | 2022-02-25 | 4.63 |
23 | 2022-06-07 | 4.33 |
24 | 2022-10-25 | 4.28 |
25 | 2022-10-04 | 4.19 |
26 | 2022-01-11 | 4.15 |
27 | 2022-08-10 | 4.11 |
28 | 2022-03-15 | 4.04 |
29 | 2022-01-28 | 3.84 |
30 | 2022-02-07 | 3.79 |
31 | 2022-08-03 | 3.73 |
32 | 2022-05-26 | 3.68 |
33 | 2022-04-19 | 3.60 |
34 | 2022-06-22 | 3.59 |
35 | 2022-03-02 | 3.58 |
36 | 2022-07-15 | 3.41 |
37 | 2022-02-28 | 3.25 |
38 | 2022-08-01 | 3.13 |
39 | 2022-10-11 | 3.09 |
40 | 2022-08-15 | 3.02 |
41 | 2022-09-19 | 2.95 |
42 | 2022-05-12 | 2.89 |
43 | 2022-09-27 | 2.87 |
44 | 2022-02-10 | 2.87 |
45 | 2022-10-26 | 2.83 |
46 | 2022-09-07 | 2.71 |
47 | 2022-07-05 | 2.69 |
48 | 2022-02-05 | 2.67 |
49 | 2022-02-04 | 2.67 |
50 | 2022-07-13 | 2.55 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-01-04 | -5.89 |
2 | 2022-01-12 | -5.41 |
3 | 2022-01-19 | -5.23 |
4 | 2022-01-18 | -4.67 |
5 | 2022-01-07 | -4.10 |
Position | Date | Percentage |
---|---|---|
1 | 2022-05-09 | -10.89 |
2 | 2022-08-04 | -8.23 |
3 | 2022-03-14 | -8.12 |
4 | 2022-11-02 | -7.88 |
5 | 2022-08-09 | -7.81 |
6 | 2022-06-01 | -7.71 |
7 | 2022-11-16 | -7.49 |
8 | 2022-05-05 | -6.76 |
9 | 2022-11-09 | -6.71 |
10 | 2022-05-31 | -6.48 |
11 | 2022-09-22 | -6.34 |
12 | 2022-06-06 | -6.17 |
13 | 2022-10-14 | -6.04 |
14 | 2022-11-04 | -5.91 |
15 | 2022-11-10 | -5.90 |
16 | 2022-01-04 | -5.89 |
17 | 2022-12-06 | -5.72 |
18 | 2022-07-22 | -5.52 |
19 | 2022-02-23 | -5.49 |
20 | 2022-08-26 | -5.42 |
21 | 2022-01-12 | -5.41 |
22 | 2022-01-19 | -5.23 |
23 | 2022-04-04 | -5.05 |
24 | 2022-04-21 | -4.81 |
25 | 2022-02-02 | -4.73 |
26 | 2022-09-02 | -4.67 |
27 | 2022-01-18 | -4.67 |
28 | 2022-05-24 | -4.65 |
29 | 2022-05-18 | -4.51 |
30 | 2022-02-17 | -4.40 |
31 | 2022-07-11 | -4.19 |
32 | 2022-01-07 | -4.10 |
33 | 2022-10-07 | -3.99 |
34 | 2022-04-08 | -3.74 |
35 | 2022-09-16 | -3.73 |
36 | 2022-09-30 | -3.67 |
37 | 2022-07-06 | -3.52 |
38 | 2022-02-18 | -3.51 |
39 | 2022-02-03 | -3.48 |
40 | 2022-04-22 | -3.46 |
41 | 2022-06-28 | -3.44 |
42 | 2022-11-01 | -3.43 |
43 | 2022-12-02 | -3.42 |
44 | 2022-10-19 | -3.41 |
45 | 2022-01-13 | -3.40 |
46 | 2022-01-26 | -3.36 |
47 | 2022-03-11 | -3.36 |
48 | 2022-04-12 | -3.33 |
49 | 2022-04-14 | -3.30 |
50 | 2022-04-15 | -3.30 |
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