-
5 DAY PERFORMANCE
-0.97% -
1 MONTH PERFORMANCE
+86.13% -
3 MONTH PERFORMANCE
+30.10% -
6 MONTH PERFORMANCE
+33.16% -
YEAR-TO-DATE PERFORMANCE
-17.94% -
1 YEAR PERFORMANCE
-4.05%
Paragon 28, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.92 | $10.20 (2.82%) | $10.57 | $9.82 | 552,289 | $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 |
| 10/14/2024 | $5.72 | $5.97 (4.37%) | $5.97 | $5.58 | 345,421 | $496.20 M |
| 10/11/2024 | $5.37 | $5.72 (6.52%) | $5.73 | $5.37 | 826,717 | $475.42 M |
| 10/10/2024 | $5.15 | $5.33 (3.5%) | $5.37 | $4.84 | 905,434 | $443.01 M |
| 10/09/2024 | $5.22 | $5.25 (0.57%) | $5.33 | $5.09 | 478,500 | $436.36 M |
| 10/08/2024 | $5.65 | $5.26 (-6.9%) | $5.70 | $5.23 | 340,211 | $437.19 M |
| 10/07/2024 | $5.81 | $5.64 (-2.93%) | $5.84 | $5.51 | 402,625 | $468.77 M |
| 10/04/2024 | $5.74 | $5.88 (2.44%) | $5.96 | $5.63 | 496,200 | $488.72 M |
| 10/03/2024 | $5.90 | $5.66 (-4.07%) | $5.96 | $5.63 | 395,300 | $470.44 M |
| 10/02/2024 | $6.27 | $5.95 (-5.1%) | $6.36 | $5.80 | 340,500 | $494.54 M |
| 10/01/2024 | $6.61 | $6.35 (-3.93%) | $6.65 | $6.28 | 339,900 | $527.79 M |
| 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 |