Stockscreener 앱 받기
83.89
0.58%
0.48
시간 외 거래:
83.89
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $85.01 | $81.92 | $3.09 | 2,197,859.0 | +0.58% |
| 2025-05-02 | $84.33 | $81.28 | $3.05 | 2,901,281.0 | +5.18% |
| 2025-05-01 | $80.85 | $78.34 | $2.51 | 2,140,873.0 | +0.23% |
| 2025-04-30 | $79.42 | $75.43 | $3.98 | 1,824,258.0 | +0.55% |
| 2025-04-29 | $80.13 | $78.39 | $1.74 | 1,631,633.0 | -1.45% |
| 2025-04-28 | $81.11 | $77.44 | $3.67 | 2,290,025.0 | -1.09% |
| 2025-04-25 | $81.65 | $77.32 | $4.33 | 2,787,664.0 | +1.28% |
| 2025-04-24 | $80.05 | $73.30 | $6.75 | 4,460,229.0 | +9.96% |
| 2025-04-23 | $75.25 | $72.13 | $3.12 | 2,679,922.0 | +4.56% |
| 2025-04-22 | $70.15 | $67.84 | $2.31 | 3,031,839.0 | +2.68% |
| 2025-04-21 | $68.01 | $65.72 | $2.29 | 2,739,830.0 | -1.76% |
| 2025-04-17 | $69.59 | $67.44 | $2.15 | 2,973,013.0 | +1.67% |
| 2025-04-16 | $70.66 | $64.66 | $6.00 | 4,027,708.0 | -6.24% |
| 2025-04-15 | $74.25 | $71.67 | $2.58 | 2,023,817.0 | -1.03% |
| 2025-04-14 | $74.57 | $71.03 | $3.54 | 2,813,451.0 | +4.49% |
| 2025-04-11 | $70.10 | $66.02 | $4.08 | 3,570,292.0 | +1.19% |
| 2025-04-10 | $75.18 | $66.53 | $8.66 | 5,710,116.0 | -12.21% |
| 2025-04-09 | $79.40 | $61.95 | $17.45 | 8,433,369.0 | +24.73% |
| 2025-04-08 | $69.71 | $60.97 | $8.74 | 4,924,484.0 | -5.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $85.01 | $78.34 | $6.67 | 9,437,872.0 | +6.03% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):