-
5 DAY PERFORMANCE
+3.73% -
1 MONTH PERFORMANCE
-19.71% -
3 MONTH PERFORMANCE
+1.52% -
6 MONTH PERFORMANCE
-44.56% -
YEAR-TO-DATE PERFORMANCE
-46.26% -
1 YEAR PERFORMANCE
-46.77%
Paragon 28, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.53 | $6.68 (2.3%) | $6.77 | $6.51 | 159,941 | $555.21 M |
| 09/27/2024 | $6.56 | $6.54 (-0.3%) | $6.79 | $6.47 | 214,600 | $543.58 M |
| 09/26/2024 | $6.44 | $6.44 (0%) | $6.53 | $6.34 | 288,036 | $535.27 M |
| 09/25/2024 | $6.68 | $6.32 (-5.39%) | $6.69 | $6.21 | 271,700 | $525.29 M |
| 09/24/2024 | $6.54 | $6.66 (1.83%) | $6.73 | $6.54 | 273,915 | $553.55 M |
| 09/23/2024 | $6.87 | $6.57 (-4.37%) | $7.21 | $6.57 | 323,641 | $546.07 M |
| 09/20/2024 | $6.89 | $6.87 (-0.29%) | $7.08 | $6.71 | 633,000 | $571.01 M |
| 09/19/2024 | $7.17 | $6.88 (-4.04%) | $7.24 | $6.76 | 342,900 | $571.84 M |
| 09/18/2024 | $6.95 | $6.96 (0.14%) | $7.30 | $6.85 | 396,200 | $578.49 M |
| 09/17/2024 | $7.10 | $6.94 (-2.25%) | $7.36 | $6.93 | 450,023 | $576.82 M |
| 09/16/2024 | $7.45 | $7.06 (-5.23%) | $7.51 | $7.00 | 364,100 | $586.80 M |
| 09/13/2024 | $7.44 | $7.39 (-0.67%) | $7.61 | $7.32 | 230,600 | $614.23 M |
| 09/12/2024 | $7.48 | $7.34 (-1.87%) | $7.52 | $7.20 | 307,300 | $610.07 M |
| 09/11/2024 | $7.61 | $7.46 (-1.97%) | $7.67 | $7.37 | 821,700 | $620.04 M |
| 09/10/2024 | $7.48 | $7.72 (3.21%) | $7.81 | $7.27 | 452,130 | $641.65 M |
| 09/09/2024 | $7.42 | $7.49 (0.94%) | $7.73 | $7.36 | 485,800 | $622.54 M |
| 09/06/2024 | $7.21 | $7.30 (1.25%) | $7.39 | $7.05 | 290,416 | $606.75 M |
| 09/05/2024 | $8.15 | $7.18 (-11.9%) | $8.20 | $7.15 | 359,441 | $596.77 M |
| 09/04/2024 | $8.17 | $8.18 (0.12%) | $8.58 | $7.97 | 455,800 | $679.89 M |
| 09/03/2024 | $8.28 | $8.20 (-0.97%) | $8.56 | $8.07 | 507,900 | $681.55 M |
| 08/30/2024 | $8.26 | $8.32 (0.73%) | $8.51 | $8.16 | 284,810 | $691.52 M |
| 08/29/2024 | $8.27 | $8.27 (0%) | $8.52 | $8.13 | 286,907 | $687.37 M |
| 08/28/2024 | $8.25 | $8.17 (-0.97%) | $8.47 | $8.13 | 309,600 | $679.06 M |
| 08/27/2024 | $8.34 | $8.25 (-1.08%) | $8.44 | $8.20 | 205,190 | $685.71 M |
| 08/26/2024 | $8.71 | $8.37 (-3.9%) | $8.74 | $8.37 | 310,300 | $695.68 M |
| 08/23/2024 | $7.89 | $8.56 (8.49%) | $8.61 | $7.86 | 410,145 | $711.47 M |
| 08/22/2024 | $8.09 | $7.79 (-3.71%) | $8.23 | $7.75 | 332,100 | $647.47 M |
| 08/21/2024 | $8.14 | $8.05 (-1.11%) | $8.14 | $7.90 | 386,526 | $669.08 M |
| 08/20/2024 | $8.16 | $8.03 (-1.59%) | $8.25 | $7.88 | 311,945 | $667.42 M |
| 08/19/2024 | $7.77 | $8.20 (5.53%) | $8.24 | $7.66 | 555,700 | $681.55 M |
| 08/16/2024 | $7.56 | $7.84 (3.7%) | $8.11 | $7.52 | 623,945 | $651.63 M |
| 08/15/2024 | $7.23 | $7.54 (4.29%) | $7.79 | $7.18 | 363,500 | $626.69 M |
| 08/14/2024 | $7.48 | $7.01 (-6.28%) | $7.48 | $6.86 | 471,904 | $582.64 M |
| 08/13/2024 | $7.22 | $7.42 (2.77%) | $7.54 | $7.09 | 705,500 | $616.72 M |
| 08/12/2024 | $6.61 | $7.19 (8.77%) | $7.55 | $6.58 | 1.13 M | $597.60 M |
| 08/09/2024 | $7.91 | $6.64 (-16.06%) | $8.15 | $6.11 | 2.04 M | $551.89 M |
| 08/08/2024 | $8.00 | $8.31 (3.88%) | $8.42 | $7.90 | 1.24 M | $690.69 M |
| 08/07/2024 | $7.78 | $7.90 (1.54%) | $8.05 | $7.53 | 1.00 M | $656.62 M |
| 08/06/2024 | $7.17 | $7.62 (6.28%) | $7.73 | $7.09 | 694,041 | $633.34 M |
| 08/05/2024 | $7.39 | $7.15 (-3.25%) | $7.45 | $7.01 | 749,245 | $594.28 M |
| 08/02/2024 | $7.46 | $7.83 (4.96%) | $8.06 | $7.42 | 1.13 M | $648.75 M |
| 08/01/2024 | $7.65 | $7.91 (3.4%) | $7.92 | $7.27 | 1.16 M | $655.38 M |
| 07/31/2024 | $8.33 | $7.79 (-6.48%) | $8.82 | $6.95 | 2.47 M | $645.44 M |
| 07/30/2024 | $8.70 | $9.03 (3.79%) | $9.07 | $8.54 | 856,800 | $748.17 M |
| 07/29/2024 | $8.65 | $8.67 (0.23%) | $8.70 | $8.31 | 1.19 M | $718.35 M |
| 07/26/2024 | $8.75 | $8.62 (-1.49%) | $8.79 | $8.42 | 302,754 | $714.20 M |
| 07/25/2024 | $8.29 | $8.65 (4.34%) | $8.79 | $8.23 | 495,900 | $716.69 M |
| 07/24/2024 | $8.52 | $8.30 (-2.58%) | $8.76 | $8.30 | 372,986 | $687.69 M |
| 07/23/2024 | $8.04 | $8.53 (6.09%) | $8.57 | $8.01 | 428,403 | $706.75 M |
| 07/22/2024 | $8.16 | $8.10 (-0.74%) | $8.22 | $7.84 | 446,248 | $671.12 M |
| 07/19/2024 | $8.08 | $8.10 (0.25%) | $8.26 | $7.99 | 419,808 | $671.12 M |
| 07/18/2024 | $8.41 | $8.06 (-4.16%) | $8.48 | $7.92 | 641,079 | $667.81 M |
| 07/17/2024 | $8.09 | $8.51 (5.19%) | $8.60 | $8.09 | 713,242 | $705.09 M |
| 07/16/2024 | $7.79 | $8.20 (5.26%) | $8.27 | $7.74 | 534,451 | $679.41 M |
| 07/15/2024 | $7.60 | $7.68 (1.05%) | $7.81 | $7.44 | 578,852 | $636.32 M |
| 07/12/2024 | $7.78 | $7.58 (-2.57%) | $7.91 | $7.56 | 627,611 | $628.04 M |
| 07/11/2024 | $6.97 | $7.59 (8.9%) | $7.66 | $6.97 | 716,552 | $628.86 M |
| 07/10/2024 | $6.82 | $6.79 (-0.44%) | $6.97 | $6.46 | 783,439 | $562.58 M |
| 07/09/2024 | $6.86 | $6.76 (-1.46%) | $6.93 | $6.55 | 593,840 | $560.10 M |
| 07/08/2024 | $6.70 | $6.86 (2.39%) | $6.89 | $6.68 | 215,372 | $568.38 M |
| 07/05/2024 | $6.50 | $6.66 (2.46%) | $6.77 | $6.43 | 343,208 | $551.81 M |
| 07/03/2024 | $6.67 | $6.53 (-2.1%) | $6.67 | $6.44 | 147,257 | $541.04 M |
| 07/02/2024 | $6.60 | $6.62 (0.3%) | $6.67 | $6.48 | 246,949 | $548.50 M |
| 07/01/2024 | $6.80 | $6.58 (-3.24%) | $7.08 | $6.57 | 508,305 | $545.18 M |