Stockscreener 앱 받기
104.09
2.96%
-3.17
시간 외 거래:
104.17
0.08
+0.08%
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $108.0 | $103.5 | $4.48 | 2,292,547.0 | -2.96% |
| 2025-02-20 | $109.9 | $106.3 | $3.62 | 1,618,087.0 | -0.68% |
| 2025-02-19 | $108.5 | $105.3 | $3.20 | 1,179,914.0 | +0.50% |
| 2025-02-18 | $108.7 | $105.6 | $3.08 | 1,631,893.0 | +0.31% |
| 2025-02-14 | $109.2 | $106.3 | $2.91 | 1,579,682.0 | -1.59% |
| 2025-02-13 | $109.3 | $107.0 | $2.27 | 1,797,296.0 | +1.00% |
| 2025-02-12 | $107.9 | $104.4 | $3.49 | 1,832,737.0 | +1.92% |
| 2025-02-11 | $107.8 | $104.6 | $3.20 | 1,955,374.0 | -0.93% |
| 2025-02-10 | $108.9 | $105.6 | $3.32 | 1,825,862.0 | +0.20% |
| 2025-02-07 | $110.3 | $106.3 | $4.00 | 2,303,834.0 | -2.75% |
| 2025-02-06 | $110.5 | $101.4 | $9.09 | 2,431,516.0 | +5.42% |
| 2025-02-05 | $104.2 | $99.72 | $4.52 | 2,676,805.0 | +2.68% |
| 2025-02-04 | $101.6 | $99.40 | $2.21 | 2,425,338.0 | +1.74% |
| 2025-02-03 | $100.3 | $96.84 | $3.47 | 1,956,525.0 | -2.05% |
| 2025-01-31 | $104.4 | $101.3 | $3.10 | 2,004,449.0 | -0.19% |
| 2025-01-30 | $102.5 | $98.89 | $3.62 | 2,413,723.0 | +3.81% |
| 2025-01-29 | $99.44 | $96.09 | $3.35 | 1,956,989.0 | +0.66% |
| 2025-01-28 | $99.40 | $95.69 | $3.71 | 2,542,712.0 | -1.18% |
| 2025-01-27 | $101.8 | $96.75 | $5.08 | 4,356,598.0 | -5.44% |
| 2025-01-24 | $106.5 | $103.8 | $2.68 | 2,822,564.0 | -1.60% |
| 2025-01-23 | $106.2 | $104.1 | $2.01 | 2,280,058.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $110.5 | $96.84 | $13.62 | 29,799,957.0 | +2.51% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):