Stockscreener 앱 받기
200.15
0.64%
-1.29
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $201.2 | $198.5 | $2.68 | 67,838.0 | -0.52% |
| 2024-05-20 | $204.1 | $199.6 | $4.52 | 164,896.0 | -1.03% |
| 2024-05-17 | $204.1 | $200.7 | $3.40 | 214,038.0 | +0.99% |
| 2024-05-16 | $204.8 | $201.0 | $3.85 | 272,861.0 | -1.55% |
| 2024-05-15 | $211.1 | $203.9 | $7.12 | 289,250.0 | -1.93% |
| 2024-05-14 | $211.8 | $206.2 | $5.65 | 182,380.0 | +1.93% |
| 2024-05-13 | $215.0 | $204.4 | $10.60 | 212,395.0 | -3.54% |
| 2024-05-10 | $213.0 | $206.6 | $6.47 | 331,380.0 | +1.38% |
| 2024-05-09 | $210.8 | $202.8 | $8.01 | 378,364.0 | +3.11% |
| 2024-05-08 | $220.4 | $199.5 | $20.87 | 907,479.0 | -3.29% |
| 2024-05-07 | $214.9 | $209.5 | $5.45 | 557,870.0 | -0.77% |
| 2024-05-06 | $211.9 | $208.3 | $3.65 | 322,538.0 | +1.47% |
| 2024-05-03 | $209.7 | $206.6 | $3.09 | 307,843.0 | +1.21% |
| 2024-05-02 | $208.1 | $202.8 | $5.33 | 363,613.0 | +0.38% |
| 2024-05-01 | $208.8 | $196.5 | $12.30 | 540,373.0 | +4.49% |
| 2024-04-30 | $203.3 | $196.2 | $7.03 | 295,780.0 | -2.76% |
| 2024-04-29 | $207.7 | $199.3 | $8.35 | 354,862.0 | -1.16% |
| 2024-04-26 | $207.2 | $203.1 | $4.07 | 289,515.0 | -0.53% |
| 2024-04-25 | $206.7 | $201.0 | $5.65 | 261,670.0 | -0.32% |
| 2024-04-24 | $209.0 | $204.1 | $4.88 | 334,418.0 | +0.22% |
| 2024-04-23 | $207.2 | $203.1 | $4.12 | 389,844.0 | +1.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $220.4 | $196.5 | $23.93 | 5,113,118.0 | +2.00% |
| 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% |
Penumbra Inc 주식 (PEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $233.3 | $206.1 | $27.15 | 7,273,612.0 | +6.18% |
| 2022-11 | $209.5 | $144.8 | $64.78 | 9,479,929.0 | +22.18% |
| 2022-10 | $203.8 | $166.0 | $37.81 | 5,687,011.0 | -9.56% |
| 2022-09 | $211.5 | $159.2 | $52.32 | 8,341,267.0 | +15.49% |
| 2022-08 | $176.8 | $136.1 | $40.70 | 8,269,145.0 | +17.79% |
| 2022-07 | $141.7 | $118.7 | $23.00 | 8,260,667.0 | +11.93% |
| 2022-06 | $148.9 | $114.9 | $34.08 | 7,388,436.0 | -15.25% |
| 2022-05 | $179.7 | $131.0 | $48.76 | 7,861,784.0 | -14.86% |
| 2022-04 | $229.4 | $166.6 | $62.79 | 5,015,107.0 | -22.32% |
| 2022-03 | $232.8 | $186.2 | $46.62 | 4,642,513.0 | +0.18% |
| 2022-02 | $239.9 | $196.4 | $43.49 | 3,497,183.0 | -1.89% |
| 2022-01 | $287.5 | $193.6 | $93.91 | 4,302,120.0 | -21.34% |
1.19%
0.06%
자본화:
|
볼륨(24시간):