5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
+79.27%
6 MONTH PERFORMANCE
+33.98%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
-4.28%
Paragon 28, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.94 | $10.28 (-6.03%) | $11.10 | $9.44 | 640,106 | $859.00 M |
| 01/13/2025 | $10.85 | $10.74 (-1.01%) | $10.96 | $10.37 | 904,340 | $897.44 M |
| 01/10/2025 | $10.14 | $10.35 (2.07%) | $10.69 | $9.93 | 905,200 | $864.85 M |
| 01/08/2025 | $10.65 | $10.35 (-2.82%) | $10.81 | $10.31 | 432,400 | $864.85 M |
| 01/07/2025 | $10.88 | $10.73 (-1.38%) | $11.15 | $10.51 | 398,035 | $896.60 M |
| 01/06/2025 | $10.98 | $10.76 (-2%) | $11.05 | $10.66 | 381,153 | $899.11 M |
| 01/03/2025 | $10.81 | $10.93 (1.11%) | $11.00 | $10.65 | 493,000 | $913.31 M |
| 01/02/2025 | $10.44 | $10.72 (2.68%) | $10.83 | $10.23 | 495,999 | $895.77 M |
| 12/31/2024 | $10.35 | $10.33 (-0.19%) | $10.57 | $10.28 | 243,700 | $863.18 M |
| 12/30/2024 | $10.08 | $10.25 (1.69%) | $10.42 | $9.80 | 253,200 | $856.49 M |
| 12/27/2024 | $10.27 | $10.19 (-0.78%) | $10.43 | $9.95 | 316,000 | $851.48 M |
| 12/26/2024 | $10.16 | $10.35 (1.87%) | $10.39 | $10.15 | 245,647 | $864.85 M |
| 12/24/2024 | $10.17 | $10.27 (0.98%) | $10.33 | $9.90 | 175,024 | $858.16 M |
| 12/23/2024 | $10.07 | $10.09 (0.2%) | $10.24 | $9.86 | 276,164 | $843.12 M |
| 12/20/2024 | $9.63 | $10.03 (4.15%) | $10.15 | $9.63 | 1.45 M | $838.11 M |
| 12/19/2024 | $10.16 | $9.80 (-3.54%) | $10.16 | $9.61 | 601,800 | $818.89 M |
| 12/18/2024 | $10.36 | $10.04 (-3.09%) | $11.01 | $9.90 | 654,014 | $838.95 M |
| 12/17/2024 | $10.79 | $10.36 (-3.99%) | $10.79 | $10.19 | 500,100 | $865.69 M |
| 12/16/2024 | $10.47 | $10.74 (2.58%) | $11.00 | $10.30 | 671,500 | $897.44 M |
| 12/13/2024 | $10.19 | $10.42 (2.26%) | $10.43 | $9.93 | 274,642 | $870.70 M |
| 12/12/2024 | $10.45 | $10.23 (-2.11%) | $10.46 | $10.00 | 252,000 | $854.82 M |
| 12/11/2024 | $10.73 | $10.44 (-2.7%) | $10.86 | $10.31 | 581,309 | $872.37 M |
| 12/10/2024 | $10.02 | $10.50 (4.79%) | $10.83 | $9.83 | 760,489 | $877.38 M |
| 12/09/2024 | $10.13 | $10.00 (-1.28%) | $10.28 | $9.92 | 346,800 | $835.60 M |
| 12/06/2024 | $10.29 | $10.03 (-2.53%) | $10.48 | $9.86 | 406,914 | $838.11 M |
| 12/05/2024 | $9.76 | $10.21 (4.61%) | $10.27 | $9.75 | 437,001 | $853.15 M |
| 12/04/2024 | $10.13 | $9.91 (-2.17%) | $10.28 | $9.80 | 391,123 | $828.08 M |
| 12/03/2024 | $10.30 | $10.23 (-0.68%) | $10.39 | $10.08 | 431,326 | $854.82 M |
| 12/02/2024 | $10.30 | $10.32 (0.19%) | $10.61 | $10.10 | 665,615 | $862.34 M |
| 11/29/2024 | $10.00 | $10.31 (3.1%) | $10.37 | $9.92 | 340,834 | $861.51 M |
| 11/27/2024 | $9.95 | $9.99 (0.4%) | $10.05 | $9.81 | 309,311 | $834.77 M |
| 11/26/2024 | $9.90 | $9.98 (0.81%) | $10.20 | $9.72 | 652,836 | $833.93 M |
| 11/25/2024 | $10.07 | $9.86 (-2.09%) | $10.22 | $9.72 | 808,049 | $823.90 M |
| 11/22/2024 | $10.46 | $10.04 (-4.02%) | $10.71 | $9.90 | 909,821 | $838.95 M |
| 11/21/2024 | $10.25 | $10.43 (1.76%) | $10.73 | $10.17 | 588,000 | $871.53 M |
| 11/20/2024 | $10.43 | $10.35 (-0.77%) | $10.54 | $9.96 | 818,741 | $864.85 M |
| 11/19/2024 | $9.98 | $10.50 (5.21%) | $10.53 | $9.92 | 1.16 M | $877.38 M |
| 11/18/2024 | $9.92 | $10.20 (2.82%) | $10.57 | $9.82 | 553,500 | $852.32 M |
| 11/15/2024 | $9.76 | $10.01 (2.56%) | $10.22 | $9.68 | 781,704 | $836.44 M |
| 11/14/2024 | $10.30 | $9.70 (-5.83%) | $10.40 | $9.44 | 1.62 M | $810.54 M |
| 11/13/2024 | $8.17 | $10.30 (26.07%) | $10.68 | $8.15 | 2.82 M | $860.67 M |
| 11/12/2024 | $7.60 | $7.50 (-1.32%) | $7.74 | $7.25 | 1.02 M | $626.70 M |
| 11/11/2024 | $7.15 | $7.63 (6.71%) | $7.65 | $7.05 | 809,200 | $637.57 M |
| 11/08/2024 | $7.04 | $7.15 (1.56%) | $7.33 | $7.00 | 605,438 | $594.28 M |
| 11/07/2024 | $7.24 | $7.08 (-2.21%) | $7.24 | $6.94 | 726,923 | $588.46 M |
| 11/06/2024 | $6.51 | $7.24 (11.21%) | $7.49 | $6.39 | 1.22 M | $601.76 M |
| 11/05/2024 | $6.01 | $6.25 (3.99%) | $6.25 | $5.96 | 426,000 | $519.47 M |
| 11/04/2024 | $5.63 | $6.06 (7.64%) | $6.29 | $5.62 | 651,500 | $503.68 M |
| 11/01/2024 | $5.38 | $5.62 (4.46%) | $5.67 | $5.31 | 506,200 | $467.11 M |
| 10/31/2024 | $5.22 | $5.30 (1.53%) | $5.36 | $5.07 | 710,247 | $440.51 M |
| 10/30/2024 | $5.19 | $5.21 (0.39%) | $5.42 | $5.13 | 447,534 | $433.03 M |
| 10/29/2024 | $4.79 | $5.19 (8.35%) | $5.19 | $4.65 | 1.53 M | $431.37 M |
| 10/28/2024 | $5.00 | $4.84 (-3.2%) | $5.28 | $4.68 | 674,047 | $402.28 M |
| 10/25/2024 | $4.81 | $4.89 (1.66%) | $5.02 | $4.75 | 299,500 | $406.44 M |
| 10/24/2024 | $5.04 | $4.78 (-5.16%) | $5.17 | $4.66 | 538,000 | $397.29 M |
| 10/23/2024 | $5.36 | $5.06 (-5.6%) | $5.40 | $5.04 | 361,605 | $420.57 M |
| 10/22/2024 | $5.30 | $5.41 (2.08%) | $5.51 | $5.11 | 320,800 | $449.66 M |
| 10/21/2024 | $5.49 | $5.33 (-2.91%) | $5.53 | $5.23 | 281,432 | $443.01 M |
| 10/18/2024 | $5.56 | $5.48 (-1.44%) | $5.61 | $5.40 | 249,500 | $455.47 M |
| 10/17/2024 | $5.77 | $5.50 (-4.68%) | $5.82 | $5.48 | 183,204 | $457.14 M |
| 10/16/2024 | $5.79 | $5.83 (0.69%) | $5.88 | $5.65 | 200,000 | $484.57 M |
| 10/15/2024 | $5.98 | $5.74 (-4.01%) | $6.10 | $5.74 | 304,836 | $477.09 M |