Stockscreener 앱 받기
291.68
3.77%
-11.44
시간 외 거래:
291.68
Penumbra Inc 주식 (PEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $304.1 | $290.6 | $13.56 | 612,198.0 | -3.77% |
| 2025-02-20 | $309.1 | $300.0 | $9.08 | 675,261.0 | -0.21% |
| 2025-02-19 | $310.0 | $290.1 | $19.89 | 1,800,124.0 | +12.03% |
| 2025-02-18 | $273.6 | $264.8 | $8.74 | 702,264.0 | +0.92% |
| 2025-02-14 | $274.8 | $266.9 | $7.89 | 397,953.0 | -1.55% |
| 2025-02-13 | $273.1 | $267.4 | $5.70 | 294,156.0 | +2.18% |
| 2025-02-12 | $267.6 | $260.5 | $7.13 | 346,622.0 | -0.46% |
| 2025-02-11 | $270.9 | $258.8 | $12.10 | 772,116.0 | +2.78% |
| 2025-02-10 | $262.3 | $259.4 | $2.88 | 257,824.0 | +0.15% |
| 2025-02-07 | $263.1 | $259.2 | $3.90 | 260,062.0 | -0.32% |
| 2025-02-06 | $265.6 | $259.8 | $5.77 | 333,607.0 | -1.67% |
| 2025-02-05 | $266.6 | $263.1 | $3.60 | 330,964.0 | +1.46% |
| 2025-02-04 | $266.5 | $259.6 | $6.91 | 821,359.0 | -1.09% |
| 2025-02-03 | $267.0 | $263.2 | $3.84 | 531,646.0 | -0.74% |
| 2025-01-31 | $271.5 | $266.6 | $4.91 | 484,128.0 | -0.75% |
| 2025-01-30 | $272.5 | $267.3 | $5.22 | 254,794.0 | -0.27% |
| 2025-01-29 | $271.6 | $266.4 | $5.20 | 344,726.0 | -0.40% |
| 2025-01-28 | $275.2 | $269.5 | $5.67 | 308,095.0 | -0.70% |
| 2025-01-27 | $275.0 | $270.5 | $4.45 | 253,033.0 | -0.49% |
| 2025-01-24 | $275.5 | $271.0 | $4.48 | 385,157.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $310.0 | $258.8 | $51.18 | 8,748,354.0 | +9.26% |
| 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% |
1.16%
0.10%
자본화:
|
볼륨(24시간):