Stockscreener 앱 받기
254.57
1.31%
1.68
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $258.3 | $254.6 | $3.72 | 10,617.0 | +1.45% |
| 2025-01-14 | $254.0 | $245.3 | $8.73 | 444,426.0 | +2.41% |
| 2025-01-13 | $248.5 | $237.7 | $10.89 | 416,338.0 | -1.47% |
| 2025-01-10 | $255.6 | $247.9 | $7.69 | 461,849.0 | -2.79% |
| 2025-01-08 | $258.5 | $248.7 | $9.81 | 441,291.0 | +2.21% |
| 2025-01-07 | $260.9 | $238.0 | $22.88 | 1,047,208.0 | +6.30% |
| 2025-01-06 | $252.9 | $222.6 | $30.31 | 1,009,569.0 | -1.94% |
| 2025-01-03 | $243.4 | $239.8 | $3.62 | 167,853.0 | +0.83% |
| 2025-01-02 | $243.2 | $237.6 | $5.52 | 140,308.0 | +1.06% |
| 2024-12-31 | $241.9 | $236.6 | $5.27 | 187,040.0 | -0.29% |
| 2024-12-30 | $240.5 | $234.6 | $5.96 | 155,528.0 | -0.70% |
| 2024-12-27 | $241.9 | $236.9 | $4.96 | 289,680.0 | -0.29% |
| 2024-12-26 | $241.9 | $238.5 | $3.38 | 176,628.0 | +0.07% |
| 2024-12-24 | $241.8 | $239.6 | $2.23 | 88,821.0 | -0.08% |
| 2024-12-23 | $245.7 | $237.7 | $8.06 | 201,288.0 | -0.82% |
| 2024-12-20 | $245.9 | $241.2 | $4.65 | 755,293.0 | -0.40% |
| 2024-12-19 | $245.6 | $235.8 | $9.81 | 398,593.0 | +1.93% |
| 2024-12-18 | $247.9 | $238.7 | $9.23 | 405,202.0 | -3.49% |
| 2024-12-17 | $251.3 | $244.6 | $6.64 | 331,599.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $260.9 | $222.6 | $38.28 | 4,139,459.0 | +8.03% |
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% |
0.11%
자본화:
|
볼륨(24시간):