Stockscreener 앱 받기
293.13
0.97%
-2.87
시장 영업 전:
291.63
-1.50
-0.51%
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $296.5 | $289.0 | $7.48 | 304,157.0 | -0.97% |
| 2025-05-02 | $299.0 | $293.1 | $5.88 | 382,737.0 | +1.43% |
| 2025-05-01 | $299.5 | $289.0 | $10.54 | 678,668.0 | -0.35% |
| 2025-04-30 | $294.0 | $288.3 | $5.68 | 520,690.0 | -1.37% |
| 2025-04-29 | $301.1 | $293.3 | $7.83 | 572,393.0 | -0.14% |
| 2025-04-28 | $303.0 | $293.9 | $9.07 | 489,329.0 | -0.82% |
| 2025-04-25 | $305.7 | $292.9 | $12.80 | 608,522.0 | +0.51% |
| 2025-04-24 | $300.6 | $273.9 | $26.69 | 1,572,797.0 | +6.99% |
| 2025-04-23 | $285.6 | $275.7 | $9.93 | 834,371.0 | +0.56% |
| 2025-04-22 | $277.2 | $270.0 | $7.20 | 728,375.0 | +2.43% |
| 2025-04-21 | $278.6 | $268.1 | $10.44 | 501,795.0 | -2.42% |
| 2025-04-17 | $280.8 | $273.0 | $7.74 | 326,811.0 | -0.16% |
| 2025-04-16 | $278.7 | $271.1 | $7.61 | 433,428.0 | +2.03% |
| 2025-04-15 | $275.0 | $269.6 | $5.41 | 343,522.0 | +0.74% |
| 2025-04-14 | $278.4 | $266.8 | $11.64 | 394,192.0 | -0.75% |
| 2025-04-11 | $277.2 | $264.5 | $12.80 | 388,606.0 | +1.40% |
| 2025-04-10 | $275.4 | $261.5 | $13.86 | 509,509.0 | -2.50% |
| 2025-04-09 | $279.1 | $253.3 | $25.79 | 685,555.0 | +7.68% |
| 2025-04-08 | $274.5 | $254.5 | $19.99 | 434,832.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $299.5 | $289.0 | $10.55 | 1,669,719.0 | +0.10% |
| 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% |
11.62%
0.20%
자본화:
|
볼륨(24시간):