5 DAY PERFORMANCE
-17.42%
1 MONTH PERFORMANCE
-17.61%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
+45.60%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+14.96%
Paragon 28, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.06 | $13.06 (0%) | $13.08 | $13.06 | 1.59 M | $1.09 B |
| 03/11/2025 | $13.02 | $13.01 (-0.08%) | $13.04 | $13.01 | 1.03 M | $1.09 B |
| 03/10/2025 | $13.02 | $13.01 (-0.08%) | $13.03 | $13.01 | 943,326 | $1.09 B |
| 03/07/2025 | $13.00 | $13.03 (0.23%) | $13.06 | $13.00 | 956,600 | $1.09 B |
| 03/06/2025 | $13.00 | $13.03 (0.23%) | $13.03 | $13.00 | 1.36 M | $1.09 B |
| 03/05/2025 | $13.00 | $13.01 (0.08%) | $13.03 | $12.99 | 2.09 M | $1.09 B |
| 03/04/2025 | $13.01 | $12.99 (-0.15%) | $13.03 | $12.98 | 2.88 M | $1.09 B |
| 03/03/2025 | $13.01 | $13.03 (0.15%) | $13.04 | $12.99 | 2.16 M | $1.09 B |
| 02/28/2025 | $13.00 | $13.04 (0.31%) | $13.04 | $12.97 | 5.78 M | $1.09 B |
| 02/27/2025 | $13.02 | $12.99 (-0.23%) | $13.04 | $12.94 | 4.97 M | $1.09 B |
| 02/26/2025 | $13.01 | $13.00 (-0.08%) | $13.05 | $13.00 | 705,900 | $1.09 B |
| 02/25/2025 | $13.05 | $13.00 (-0.38%) | $13.05 | $13.00 | 4.69 M | $1.09 B |
| 02/24/2025 | $13.04 | $13.04 (0%) | $13.06 | $13.02 | 535,300 | $1.09 B |
| 02/21/2025 | $13.07 | $13.02 (-0.38%) | $13.08 | $13.01 | 2.15 M | $1.09 B |
| 02/20/2025 | $13.03 | $13.05 (0.15%) | $13.07 | $13.01 | 1.53 M | $1.09 B |
| 02/19/2025 | $13.06 | $13.02 (-0.31%) | $13.08 | $13.01 | 2.39 M | $1.09 B |
| 02/18/2025 | $13.06 | $13.07 (0.08%) | $13.08 | $13.05 | 459,013 | $1.09 B |
| 02/14/2025 | $13.07 | $13.06 (-0.08%) | $13.09 | $13.05 | 487,469 | $1.09 B |
| 02/13/2025 | $13.06 | $13.06 (0%) | $13.07 | $13.04 | 428,100 | $1.09 B |
| 02/12/2025 | $13.05 | $13.06 (0.08%) | $13.08 | $13.04 | 490,247 | $1.09 B |
| 02/11/2025 | $13.05 | $13.06 (0.08%) | $13.08 | $13.05 | 420,226 | $1.09 B |
| 02/10/2025 | $13.03 | $13.09 (0.46%) | $13.09 | $13.01 | 726,300 | $1.09 B |
| 02/07/2025 | $13.01 | $13.02 (0.08%) | $13.02 | $13.00 | 1.90 M | $1.09 B |
| 02/06/2025 | $13.01 | $13.00 (-0.08%) | $13.03 | $13.00 | 1.78 M | $1.09 B |
| 02/05/2025 | $13.01 | $13.01 (0%) | $13.01 | $12.99 | 2.35 M | $1.09 B |
| 02/04/2025 | $13.02 | $13.00 (-0.15%) | $13.04 | $12.99 | 3.22 M | $1.09 B |
| 02/03/2025 | $13.01 | $13.01 (0%) | $13.04 | $13.00 | 2.82 M | $1.09 B |
| 01/31/2025 | $13.03 | $13.02 (-0.08%) | $13.04 | $13.01 | 2.05 M | $1.09 B |
| 01/30/2025 | $13.01 | $13.03 (0.15%) | $13.04 | $12.98 | 3.76 M | $1.09 B |
| 01/29/2025 | $13.11 | $12.99 (-0.92%) | $13.13 | $12.98 | 20.94 M | $1.09 B |
| 01/28/2025 | $11.57 | $12.00 (3.72%) | $12.13 | $11.57 | 873,900 | $1.00 B |
| 01/27/2025 | $11.61 | $11.67 (0.52%) | $11.75 | $11.46 | 360,104 | $975.15 M |
| 01/24/2025 | $11.69 | $11.62 (-0.6%) | $11.69 | $11.43 | 344,903 | $970.97 M |
| 01/23/2025 | $11.72 | $11.69 (-0.26%) | $11.72 | $11.40 | 297,607 | $976.82 M |
| 01/22/2025 | $11.35 | $11.69 (3%) | $11.88 | $11.26 | 719,200 | $976.82 M |
| 01/21/2025 | $11.09 | $11.35 (2.34%) | $11.39 | $10.92 | 530,730 | $948.41 M |
| 01/17/2025 | $10.80 | $10.88 (0.74%) | $11.00 | $10.34 | 708,053 | $909.14 M |
| 01/16/2025 | $10.13 | $10.66 (5.23%) | $10.67 | $10.11 | 638,200 | $890.75 M |
| 01/15/2025 | $10.64 | $10.25 (-3.67%) | $10.64 | $10.21 | 459,100 | $856.49 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
