Stockscreener 앱 받기
327.17
0.05%
0.15
시간 외 거래:
327.17
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $327.6 | $326.4 | $1.25 | 187,634.0 | +0.05% |
| 2026-08-14 | $328.1 | $326.7 | $1.39 | 251,606.0 | +0.08% |
| 2026-08-13 | $327.6 | $325.9 | $1.62 | 209,553.0 | +0.05% |
| 2026-08-12 | $327.5 | $325.2 | $2.30 | 230,042.0 | +0.09% |
| 2026-08-11 | $326.8 | $325.4 | $1.45 | 206,279.0 | +0.09% |
| 2026-08-10 | $326.5 | $324.9 | $1.60 | 194,694.0 | +0.41% |
| 2026-08-07 | $325.7 | $324.5 | $1.28 | 239,493.0 | -0.06% |
| 2026-08-06 | $325.6 | $323.9 | $1.72 | 258,260.0 | +0.51% |
| 2026-08-05 | $323.8 | $322.2 | $1.60 | 282,892.0 | -0.31% |
| 2026-08-04 | $324.4 | $321.4 | $3.00 | 363,249.0 | +0.37% |
| 2026-08-03 | $323.8 | $321.4 | $2.47 | 294,435.0 | +0.57% |
| 2026-07-31 | $323.1 | $318.7 | $4.35 | 246,571.0 | +0.43% |
| 2026-07-30 | $320.4 | $318.5 | $1.88 | 357,942.0 | -0.09% |
| 2026-07-29 | $320.8 | $317.1 | $3.74 | 365,261.0 | +0.04% |
| 2026-07-28 | $321.4 | $319.7 | $1.69 | 457,513.0 | +0.16% |
| 2026-07-27 | $320.5 | $318.8 | $1.64 | 338,827.0 | +0.24% |
| 2026-07-24 | $319.0 | $317.7 | $1.32 | 364,537.0 | +0.26% |
| 2026-07-23 | $317.9 | $315.7 | $2.25 | 690,633.0 | +0.44% |
| 2026-07-22 | $318.4 | $316.3 | $2.05 | 640,408.0 | -0.28% |
| 2026-07-21 | $318.0 | $317.0 | $0.98 | 276,751.0 | -0.19% |
| 2026-07-20 | $318.8 | $317.6 | $1.12 | 442,346.0 | -0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $328.1 | $321.4 | $6.76 | 2,905,771.0 | +1.86% |
| 2026-07 | $323.1 | $315.0 | $8.06 | 8,618,375.0 | +1.72% |
| 2026-06 | $323.1 | $314.8 | $8.30 | 8,529,530.0 | -0.80% |
| 2026-05 | $329.7 | $318.1 | $11.55 | 8,589,560.0 | -2.51% |
| 2026-04 | $335.2 | $323.7 | $11.49 | 10,853,825.0 | -0.58% |
| 2026-03 | $343.3 | $326.6 | $16.71 | 14,431,460.0 | -4.65% |
| 2026-02 | $359.9 | $337.6 | $22.24 | 15,283,887.0 | -3.85% |
| 2026-01 | $362.4 | $290.0 | $72.41 | 33,707,307.0 | +15.20% |
Penumbra Inc 주식 (PEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $321.4 | $284.9 | $36.43 | 9,423,162.0 | +7.20% |
| 2025-11 | $301.2 | $221.3 | $79.96 | 9,971,313.0 | +28.94% |
| 2025-10 | $265.5 | $225.5 | $40.05 | 8,170,037.0 | -10.24% |
| 2025-09 | $288.9 | $245.8 | $43.13 | 9,345,813.0 | -7.09% |
| 2025-08 | $273.4 | $234.3 | $39.09 | 8,954,294.0 | +8.07% |
| 2025-07 | $261.8 | $225.5 | $36.33 | 10,789,382.0 | -1.70% |
| 2025-06 | $267.8 | $247.5 | $20.38 | 9,084,674.0 | -3.87% |
| 2025-05 | $309.0 | $260.4 | $48.61 | 11,715,836.0 | -8.83% |
| 2025-04 | $305.7 | $246.4 | $59.29 | 11,738,684.0 | +9.51% |
| 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% |
2.43%
자본화:
|
볼륨(24시간):