Stockscreener 앱 받기
226.19
0.52%
-1.18
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $226.5 | $221.3 | $5.25 | 493,006.0 | -0.52% |
| 2025-10-31 | $231.7 | $225.5 | $6.19 | 575,950.0 | -1.80% |
| 2025-10-30 | $236.9 | $229.9 | $6.97 | 336,888.0 | -0.78% |
| 2025-10-29 | $239.0 | $228.7 | $10.29 | 486,033.0 | -0.90% |
| 2025-10-28 | $247.8 | $232.5 | $15.26 | 612,769.0 | -5.04% |
| 2025-10-27 | $260.0 | $245.8 | $14.19 | 416,451.0 | -1.98% |
| 2025-10-24 | $255.8 | $248.6 | $7.24 | 324,173.0 | -0.21% |
| 2025-10-23 | $254.4 | $248.2 | $6.23 | 223,184.0 | +0.59% |
| 2025-10-22 | $255.4 | $249.1 | $6.32 | 331,672.0 | +1.22% |
| 2025-10-21 | $249.7 | $246.4 | $3.34 | 375,632.0 | +0.56% |
| 2025-10-20 | $252.5 | $242.8 | $9.65 | 377,054.0 | -0.55% |
| 2025-10-17 | $254.6 | $248.9 | $5.66 | 337,466.0 | -1.91% |
| 2025-10-16 | $254.4 | $250.3 | $4.11 | 201,774.0 | +0.49% |
| 2025-10-15 | $256.2 | $250.2 | $6.00 | 349,473.0 | -0.91% |
| 2025-10-14 | $256.6 | $250.7 | $5.82 | 224,642.0 | +0.70% |
| 2025-10-13 | $265.5 | $252.1 | $13.38 | 283,576.0 | -2.81% |
| 2025-10-10 | $261.5 | $256.9 | $4.62 | 293,674.0 | -0.34% |
| 2025-10-09 | $264.1 | $257.0 | $7.08 | 250,473.0 | +0.94% |
| 2025-10-08 | $260.1 | $252.5 | $7.61 | 334,316.0 | +3.98% |
| 2025-10-07 | $256.5 | $245.1 | $11.33 | 430,225.0 | -2.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $226.5 | $221.3 | $5.25 | 986,012.0 | -0.52% |
| 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% |
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% |
1.84%
0.40%
자본화:
|
볼륨(24시간):