Stockscreener 앱 받기
93.10
1.20%
-1.1238
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $95.22 | $92.07 | $3.15 | 783,271.0 | -1.05% |
| 2025-03-25 | $98.36 | $94.00 | $4.36 | 2,446,733.0 | -4.17% |
| 2025-03-24 | $100.2 | $97.87 | $2.37 | 4,741,228.0 | +2.04% |
| 2025-03-21 | $97.46 | $95.67 | $1.79 | 3,823,233.0 | -2.73% |
| 2025-03-20 | $100.9 | $98.81 | $2.05 | 1,978,887.0 | -1.32% |
| 2025-03-19 | $102.5 | $99.59 | $2.93 | 2,910,650.0 | +0.22% |
| 2025-03-18 | $100.8 | $98.21 | $2.57 | 1,390,021.0 | -0.64% |
| 2025-03-17 | $101.8 | $97.70 | $4.11 | 1,547,029.0 | +2.47% |
| 2025-03-14 | $99.14 | $96.14 | $3.00 | 1,899,589.0 | +4.18% |
| 2025-03-13 | $96.18 | $93.27 | $2.91 | 1,432,677.0 | -0.93% |
| 2025-03-12 | $97.12 | $95.02 | $2.10 | 1,921,280.0 | +1.56% |
| 2025-03-11 | $98.00 | $92.84 | $5.16 | 3,094,145.0 | -3.83% |
| 2025-03-10 | $100.7 | $96.34 | $4.35 | 3,575,748.0 | -5.19% |
| 2025-03-07 | $103.5 | $97.66 | $5.84 | 4,030,675.0 | +2.65% |
| 2025-03-06 | $102.3 | $99.00 | $3.30 | 4,815,573.0 | -2.06% |
| 2025-03-05 | $103.1 | $97.64 | $5.43 | 20,867,514.0 | +4.10% |
| 2025-03-04 | $100.5 | $97.80 | $2.75 | 1,603,858.0 | +1.79% |
| 2025-03-03 | $103.3 | $95.90 | $7.38 | 3,880,205.0 | -4.54% |
| 2025-02-28 | $104.0 | $98.49 | $5.49 | 5,452,524.0 | +3.84% |
| 2025-02-27 | $104.1 | $97.21 | $6.88 | 3,202,704.0 | -5.83% |
| 2025-02-26 | $103.9 | $101.8 | $2.16 | 1,964,545.0 | +2.23% |
| 2025-02-25 | $103.5 | $100.7 | $2.80 | 2,534,323.0 | -1.02% |
Entegris Inc 주식 (ENTG) 연도별 가격 이력
이 심층 분석에서는 Entegris Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entegris Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Entegris Inc 주식 (ENTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $103.5 | $92.07 | $11.43 | 66,742,316.0 | -7.89% |
| 2025-02 | $110.5 | $96.84 | $13.62 | 42,830,135.0 | -0.32% |
| 2025-01 | $109.9 | $95.69 | $14.21 | 42,488,778.0 | +2.50% |
Entegris Inc 주식 (ENTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $96.80 | $15.56 | 33,027,848.0 | -5.77% |
| 2024-11 | $109.9 | $94.92 | $14.94 | 44,080,202.0 | +0.88% |
| 2024-10 | $113.9 | $101.2 | $12.67 | 37,760,149.0 | -6.95% |
| 2024-09 | $117.9 | $103.8 | $14.05 | 40,028,314.0 | -2.88% |
| 2024-08 | $120.0 | $95.54 | $24.41 | 48,829,175.0 | -2.05% |
| 2024-07 | $147.6 | $106.4 | $41.13 | 37,366,355.0 | -12.64% |
| 2024-06 | $139.8 | $123.6 | $16.19 | 26,437,639.0 | +7.16% |
| 2024-05 | $135.4 | $122.0 | $13.37 | 29,847,383.0 | -4.94% |
| 2024-04 | $143.8 | $120.4 | $23.46 | 27,370,557.0 | -5.42% |
| 2024-03 | $146.9 | $131.7 | $15.24 | 29,386,096.0 | +4.60% |
| 2024-02 | $140.1 | $115.6 | $24.46 | 31,250,619.0 | +14.15% |
| 2024-01 | $126.5 | $108.4 | $18.12 | 26,912,123.0 | -1.77% |
Entegris Inc 주식 (ENTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.6 | $102.5 | $20.04 | 26,331,502.0 | +14.77% |
| 2023-11 | $106.8 | $84.12 | $22.67 | 28,957,061.0 | +18.58% |
| 2023-10 | $99.76 | $85.99 | $13.77 | 27,294,604.0 | -6.25% |
| 2023-09 | $102.8 | $88.08 | $14.70 | 21,447,792.0 | -7.27% |
| 2023-08 | $108.8 | $92.54 | $16.24 | 26,330,482.0 | -7.69% |
| 2023-07 | $112.8 | $103.2 | $9.51 | 23,179,073.0 | -1.00% |
| 2023-06 | $114.5 | $103.0 | $11.47 | 30,693,396.0 | +5.29% |
| 2023-05 | $110.8 | $72.96 | $37.89 | 44,723,928.0 | +40.48% |
| 2023-04 | $80.51 | $69.37 | $11.14 | 26,713,249.0 | -8.65% |
| 2023-03 | $88.33 | $75.22 | $13.12 | 30,874,043.0 | -3.78% |
| 2023-02 | $89.49 | $80.01 | $9.48 | 40,521,324.0 | +5.60% |
| 2023-01 | $84.53 | $63.84 | $20.69 | 32,385,123.0 | +23.05% |
1.51%
0.17%
자본화:
|
볼륨(24시간):