Stockscreener 앱 받기
86.46
5.00%
4.12
시간 외 거래:
86.46
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $86.69 | $82.18 | $4.51 | 3,538,311.0 | +5.00% |
| 2025-07-01 | $83.65 | $78.39 | $5.26 | 3,276,784.0 | +2.10% |
| 2025-06-30 | $83.16 | $80.28 | $2.88 | 2,347,574.0 | -2.10% |
| 2025-06-27 | $84.60 | $81.17 | $3.43 | 5,851,757.0 | -1.52% |
| 2025-06-26 | $84.18 | $82.02 | $2.16 | 4,071,353.0 | +1.83% |
| 2025-06-25 | $82.55 | $80.50 | $2.04 | 2,661,015.0 | +0.51% |
| 2025-06-24 | $81.90 | $77.32 | $4.58 | 4,248,643.0 | +7.58% |
| 2025-06-23 | $76.52 | $73.20 | $3.32 | 2,174,797.0 | +0.73% |
| 2025-06-20 | $77.27 | $74.39 | $2.88 | 3,558,638.0 | -1.08% |
| 2025-06-18 | $77.87 | $75.89 | $1.98 | 2,753,984.0 | -0.40% |
| 2025-06-17 | $78.46 | $76.42 | $2.04 | 2,209,986.0 | -2.17% |
| 2025-06-16 | $79.58 | $76.21 | $3.37 | 3,395,661.0 | +3.86% |
| 2025-06-13 | $78.49 | $75.05 | $3.44 | 3,669,049.0 | -5.38% |
| 2025-06-12 | $79.64 | $77.59 | $2.05 | 3,378,228.0 | +1.45% |
| 2025-06-11 | $81.13 | $77.39 | $3.74 | 3,626,377.0 | -1.44% |
| 2025-06-10 | $81.16 | $78.25 | $2.91 | 5,937,315.0 | +1.48% |
| 2025-06-09 | $79.47 | $74.69 | $4.78 | 5,698,480.0 | +7.61% |
| 2025-06-06 | $74.95 | $72.24 | $2.71 | 3,757,344.0 | +1.25% |
| 2025-06-05 | $74.13 | $71.14 | $2.99 | 4,137,994.0 | -0.83% |
| 2025-06-04 | $73.84 | $71.49 | $2.35 | 3,323,630.0 | +1.13% |
| 2025-06-03 | $72.01 | $66.72 | $5.29 | 4,006,045.0 | +5.02% |
Entegris Inc 주식 (ENTG) 연도별 가격 이력
이 심층 분석에서는 Entegris Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entegris Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Entegris Inc 주식 (ENTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $86.69 | $78.39 | $8.30 | 10,353,406.0 | +7.20% |
| 2025-06 | $84.60 | $66.31 | $18.28 | 74,433,069.0 | +17.33% |
| 2025-05 | $85.01 | $67.53 | $17.48 | 81,996,747.0 | -13.12% |
| 2025-04 | $87.91 | $60.75 | $27.15 | 85,283,436.0 | -9.56% |
| 2025-03 | $103.5 | $84.75 | $18.75 | 77,013,656.0 | -13.57% |
| 2025-02 | $110.5 | $96.84 | $13.62 | 42,830,135.0 | -0.32% |
| 2025-01 | $109.9 | $95.69 | $14.21 | 42,488,778.0 | +2.50% |
Entegris Inc 주식 (ENTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $96.80 | $15.56 | 33,027,848.0 | -5.77% |
| 2024-11 | $109.9 | $94.92 | $14.94 | 44,080,202.0 | +0.88% |
| 2024-10 | $113.9 | $101.2 | $12.67 | 37,760,149.0 | -6.95% |
| 2024-09 | $117.9 | $103.8 | $14.05 | 40,028,314.0 | -2.88% |
| 2024-08 | $120.0 | $95.54 | $24.41 | 48,829,175.0 | -2.05% |
| 2024-07 | $147.6 | $106.4 | $41.13 | 37,366,355.0 | -12.64% |
| 2024-06 | $139.8 | $123.6 | $16.19 | 26,437,639.0 | +7.16% |
| 2024-05 | $135.4 | $122.0 | $13.37 | 29,847,383.0 | -4.94% |
| 2024-04 | $143.8 | $120.4 | $23.46 | 27,370,557.0 | -5.42% |
| 2024-03 | $146.9 | $131.7 | $15.24 | 29,386,096.0 | +4.60% |
| 2024-02 | $140.1 | $115.6 | $24.46 | 31,250,619.0 | +14.15% |
| 2024-01 | $126.5 | $108.4 | $18.12 | 26,912,123.0 | -1.77% |
Entegris Inc 주식 (ENTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $122.6 | $102.5 | $20.04 | 26,331,502.0 | +14.77% |
| 2023-11 | $106.8 | $84.12 | $22.67 | 28,957,061.0 | +18.58% |
| 2023-10 | $99.76 | $85.99 | $13.77 | 27,294,604.0 | -6.25% |
| 2023-09 | $102.8 | $88.08 | $14.70 | 21,447,792.0 | -7.27% |
| 2023-08 | $108.8 | $92.54 | $16.24 | 26,330,482.0 | -7.69% |
| 2023-07 | $112.8 | $103.2 | $9.51 | 23,179,073.0 | -1.00% |
| 2023-06 | $114.5 | $103.0 | $11.47 | 30,693,396.0 | +5.29% |
| 2023-05 | $110.8 | $72.96 | $37.89 | 44,723,928.0 | +40.48% |
| 2023-04 | $80.51 | $69.37 | $11.14 | 26,713,249.0 | -8.65% |
| 2023-03 | $88.33 | $75.22 | $13.12 | 30,874,043.0 | -3.78% |
| 2023-02 | $89.49 | $80.01 | $9.48 | 40,521,324.0 | +5.60% |
| 2023-01 | $84.53 | $63.84 | $20.69 | 32,385,123.0 | +23.05% |
2.46%
자본화:
|
볼륨(24시간):