Stockscreener 앱 받기
273.24
1.48%
-4.11
시간 외 거래:
273.24
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $278.7 | $265.1 | $13.65 | 542,229.0 | -1.48% |
| 2025-04-02 | $279.8 | $265.8 | $14.03 | 361,864.0 | +2.29% |
| 2025-04-01 | $272.8 | $264.7 | $8.11 | 411,076.0 | +1.39% |
| 2025-03-31 | $273.8 | $258.9 | $14.85 | 369,900.0 | -0.06% |
| 2025-03-28 | $269.6 | $264.4 | $5.15 | 303,758.0 | -0.76% |
| 2025-03-27 | $275.0 | $267.8 | $7.26 | 454,634.0 | -2.01% |
| 2025-03-26 | $282.3 | $273.0 | $9.36 | 429,180.0 | -2.92% |
| 2025-03-25 | $288.6 | $280.4 | $8.12 | 537,364.0 | -0.98% |
| 2025-03-24 | $287.7 | $282.4 | $5.28 | 256,072.0 | +2.09% |
| 2025-03-21 | $282.1 | $273.0 | $9.08 | 715,392.0 | -0.34% |
| 2025-03-20 | $283.4 | $276.3 | $7.09 | 350,054.0 | +0.66% |
| 2025-03-19 | $281.2 | $271.1 | $10.09 | 412,992.0 | +1.52% |
| 2025-03-18 | $276.7 | $272.5 | $4.23 | 427,927.0 | -0.28% |
| 2025-03-17 | $278.3 | $268.8 | $9.42 | 239,037.0 | +1.27% |
| 2025-03-14 | $274.9 | $264.9 | $9.94 | 300,473.0 | +4.60% |
| 2025-03-13 | $266.9 | $256.5 | $10.39 | 276,322.0 | -2.43% |
| 2025-03-12 | $272.7 | $264.1 | $8.60 | 400,468.0 | +1.83% |
| 2025-03-11 | $265.4 | $254.5 | $10.88 | 491,904.0 | +1.98% |
| 2025-03-10 | $272.5 | $256.2 | $16.33 | 647,279.0 | -6.39% |
| 2025-03-07 | $278.8 | $269.4 | $9.39 | 344,574.0 | -1.04% |
| 2025-03-06 | $287.9 | $276.2 | $11.63 | 260,622.0 | -3.03% |
| 2025-03-05 | $287.4 | $280.4 | $6.91 | 360,568.0 | +0.97% |
Penumbra Inc 주식 (PEN) 연도별 가격 이력
이 심층 분석에서는 Penumbra Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Penumbra Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Penumbra Inc 주식 (PEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $279.8 | $264.7 | $15.12 | 1,857,398.0 | +2.18% |
| 2025-03 | $292.1 | $254.5 | $37.64 | 8,182,240.0 | -6.32% |
| 2025-02 | $310.0 | $258.8 | $51.18 | 10,268,327.0 | +6.92% |
| 2025-01 | $277.9 | $222.6 | $55.30 | 9,370,995.0 | +12.42% |
Penumbra Inc 주식 (PEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $259.3 | $234.6 | $24.72 | 5,900,608.0 | -2.43% |
| 2024-11 | $250.9 | $227.9 | $23.06 | 6,456,357.0 | +6.66% |
| 2024-10 | $230.8 | $187.0 | $43.78 | 8,220,266.0 | +17.79% |
| 2024-09 | $209.7 | $184.8 | $24.88 | 7,850,963.0 | -3.96% |
| 2024-08 | $211.2 | $160.2 | $51.00 | 10,830,136.0 | +21.08% |
| 2024-07 | $207.2 | $148.0 | $59.25 | 10,270,931.0 | -7.16% |
| 2024-06 | $198.6 | $170.6 | $28.02 | 7,311,190.0 | -5.01% |
| 2024-05 | $220.4 | $185.1 | $35.29 | 7,175,248.0 | -3.56% |
| 2024-04 | $226.3 | $196.2 | $30.04 | 6,484,375.0 | -11.97% |
| 2024-03 | $261.4 | $217.4 | $44.07 | 7,742,494.0 | -5.00% |
| 2024-02 | $277.3 | $224.0 | $53.31 | 7,381,577.0 | -6.85% |
| 2024-01 | $266.3 | $225.8 | $40.49 | 6,681,913.0 | +0.26% |
Penumbra Inc 주식 (PEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $262.8 | $217.1 | $45.65 | 6,303,602.0 | +13.26% |
| 2023-11 | $236.5 | $180.9 | $55.56 | 11,134,161.0 | +16.19% |
| 2023-10 | $241.0 | $188.6 | $52.43 | 8,916,340.0 | -20.98% |
| 2023-09 | $302.0 | $239.9 | $62.13 | 7,230,917.0 | -8.54% |
| 2023-08 | $301.6 | $243.2 | $58.50 | 9,386,832.0 | -12.81% |
| 2023-07 | $344.0 | $298.4 | $45.65 | 7,447,339.0 | -11.83% |
| 2023-06 | $348.7 | $305.6 | $43.03 | 6,833,339.0 | +11.95% |
| 2023-05 | $324.4 | $279.0 | $45.38 | 8,559,184.0 | +8.17% |
| 2023-04 | $288.9 | $266.6 | $22.33 | 6,111,305.0 | +1.95% |
| 2023-03 | $283.4 | $244.7 | $38.71 | 7,490,312.0 | +7.19% |
| 2023-02 | $274.7 | $240.0 | $34.71 | 6,705,731.0 | +3.83% |
| 2023-01 | $253.2 | $218.6 | $34.67 | 6,456,755.0 | +12.56% |
2.71%
0.14%
자본화:
|
볼륨(24시간):