Stockscreener 앱 받기
137.79
3.26%
4.35
시장 영업 전:
139.56
1.77
+1.28%
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $139.0 | $132.7 | $6.33 | 3,661,798.0 | +3.26% |
| 2026-02-10 | $137.1 | $120.2 | $16.86 | 7,128,324.0 | +9.03% |
| 2026-02-09 | $123.7 | $120.7 | $3.01 | 4,477,746.0 | +0.02% |
| 2026-02-06 | $122.8 | $112.1 | $10.65 | 4,445,037.0 | +10.91% |
| 2026-02-05 | $113.6 | $109.2 | $4.41 | 3,882,270.0 | -1.85% |
| 2026-02-04 | $116.6 | $108.6 | $8.04 | 5,884,282.0 | -1.13% |
| 2026-02-03 | $121.9 | $111.5 | $10.44 | 4,978,804.0 | -4.84% |
| 2026-02-02 | $121.5 | $115.0 | $6.48 | 3,021,104.0 | +1.19% |
| 2026-01-30 | $122.6 | $117.7 | $4.89 | 3,061,557.0 | -3.78% |
| 2026-01-29 | $123.0 | $116.5 | $6.47 | 3,354,971.0 | +1.71% |
| 2026-01-28 | $124.0 | $120.5 | $3.52 | 3,871,134.0 | +0.20% |
| 2026-01-27 | $121.8 | $116.0 | $5.73 | 3,026,807.0 | +4.13% |
| 2026-01-26 | $116.6 | $113.8 | $2.77 | 2,204,266.0 | +0.81% |
| 2026-01-23 | $117.9 | $113.1 | $4.86 | 2,910,390.0 | -3.22% |
| 2026-01-22 | $122.4 | $117.1 | $5.37 | 2,808,080.0 | -1.02% |
| 2026-01-21 | $121.6 | $115.9 | $5.75 | 3,918,933.0 | +4.12% |
| 2026-01-20 | $117.7 | $112.5 | $5.21 | 4,751,035.0 | -2.00% |
| 2026-01-16 | $119.6 | $114.2 | $5.40 | 4,927,061.0 | +3.36% |
| 2026-01-15 | $118.0 | $110.3 | $7.73 | 6,107,066.0 | +9.08% |
| 2026-01-14 | $104.6 | $101.1 | $3.44 | 1,864,216.0 | +1.98% |
| 2026-01-13 | $102.8 | $100.2 | $2.66 | 1,853,686.0 | +0.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $139.0 | $108.6 | $30.43 | 41,141,163.0 | +16.70% |
| 2026-01 | $124.0 | $85.36 | $38.64 | 65,385,822.0 | +40.14% |
Entegris Inc 주식 (ENTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.09 | $75.53 | $20.56 | 54,213,309.0 | +12.38% |
| 2025-11 | $93.63 | $67.97 | $25.66 | 50,528,164.0 | -15.76% |
| 2025-10 | $101.5 | $83.63 | $17.84 | 54,644,827.0 | -0.96% |
| 2025-09 | $99.04 | $77.01 | $22.03 | 49,246,619.0 | +10.41% |
| 2025-08 | $88.80 | $70.35 | $18.45 | 59,060,571.0 | +6.73% |
| 2025-07 | $93.87 | $77.44 | $16.43 | 63,715,605.0 | -2.72% |
| 2025-06 | $84.60 | $66.31 | $18.28 | 74,433,069.0 | +17.33% |
| 2025-05 | $85.01 | $67.53 | $17.48 | 81,996,747.0 | -13.12% |
| 2025-04 | $87.91 | $60.75 | $27.15 | 85,283,436.0 | -9.56% |
| 2025-03 | $103.5 | $84.75 | $18.75 | 77,013,656.0 | -13.57% |
| 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% |
4.77%
자본화:
|
볼륨(24시간):