Stockscreener 앱 받기
115.86
0.24%
0.28
시간 외 거래:
115.28
-0.58
-0.50%
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $117.0 | $110.0 | $6.98 | 1,564,519.0 | +0.24% |
| 2026-03-18 | $117.5 | $114.3 | $3.20 | 1,617,076.0 | -0.43% |
| 2026-03-17 | $116.4 | $111.9 | $4.52 | 1,608,073.0 | +3.98% |
| 2026-03-16 | $113.2 | $110.2 | $3.03 | 2,641,498.0 | +3.10% |
| 2026-03-13 | $113.1 | $107.5 | $5.61 | 3,106,183.0 | -1.55% |
| 2026-03-12 | $114.8 | $108.2 | $6.57 | 2,610,006.0 | -5.34% |
| 2026-03-11 | $119.1 | $114.9 | $4.25 | 2,279,773.0 | -0.60% |
| 2026-03-10 | $121.6 | $116.6 | $4.99 | 2,175,226.0 | -0.39% |
| 2026-03-09 | $117.4 | $108.2 | $9.29 | 3,018,555.0 | +4.36% |
| 2026-03-06 | $120.5 | $112.3 | $8.27 | 3,099,504.0 | -9.74% |
| 2026-03-05 | $129.4 | $122.3 | $7.18 | 2,333,249.0 | -3.43% |
| 2026-03-04 | $130.0 | $125.6 | $4.40 | 2,405,714.0 | +1.74% |
| 2026-03-03 | $130.2 | $125.0 | $5.20 | 2,850,902.0 | -6.43% |
| 2026-03-02 | $135.7 | $127.5 | $8.24 | 1,921,099.0 | +2.30% |
| 2026-02-27 | $132.6 | $128.6 | $4.04 | 2,877,410.0 | +0.19% |
| 2026-02-26 | $139.8 | $129.6 | $10.29 | 2,419,580.0 | -3.74% |
| 2026-02-25 | $139.5 | $135.9 | $3.62 | 1,526,326.0 | +0.79% |
| 2026-02-24 | $142.5 | $136.2 | $6.33 | 2,435,856.0 | -0.11% |
| 2026-02-23 | $136.9 | $132.3 | $4.61 | 2,537,730.0 | +1.44% |
| 2026-02-20 | $136.2 | $131.5 | $4.69 | 2,324,913.0 | +1.37% |
| 2026-02-19 | $133.0 | $129.9 | $3.10 | 1,365,767.0 | +0.59% |
| 2026-02-18 | $133.2 | $128.0 | $5.16 | 1,974,388.0 | +1.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $135.7 | $107.5 | $28.26 | 34,795,896.0 | -12.53% |
| 2026-02 | $142.5 | $108.6 | $33.94 | 63,280,558.0 | +12.18% |
| 2026-01 | $124.0 | $85.36 | $38.64 | 65,385,822.0 | +40.14% |
Entegris Inc 주식 (ENTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.09 | $75.53 | $20.56 | 54,213,309.0 | +12.38% |
| 2025-11 | $93.63 | $67.97 | $25.66 | 50,528,164.0 | -15.76% |
| 2025-10 | $101.5 | $83.63 | $17.84 | 54,644,827.0 | -0.96% |
| 2025-09 | $99.04 | $77.01 | $22.03 | 49,246,619.0 | +10.41% |
| 2025-08 | $88.80 | $70.35 | $18.45 | 59,060,571.0 | +6.73% |
| 2025-07 | $93.87 | $77.44 | $16.43 | 63,715,605.0 | -2.72% |
| 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% |
3.12%
1.79%
자본화:
|
볼륨(24시간):