Stockscreener 앱 받기
83.74
0.14%
-0.12
시간 외 거래:
83.72
-0.02
-0.02%
Entegris Inc 주식 (ENTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $85.05 | $82.66 | $2.39 | 3,195,978.0 | -0.14% |
| 2025-08-28 | $85.83 | $82.36 | $3.47 | 4,019,102.0 | -0.17% |
| 2025-08-27 | $86.35 | $83.69 | $2.66 | 2,888,509.0 | -1.90% |
| 2025-08-26 | $88.74 | $85.53 | $3.21 | 3,978,532.0 | -1.29% |
| 2025-08-25 | $87.76 | $86.54 | $1.22 | 1,914,534.0 | -1.15% |
| 2025-08-22 | $88.80 | $82.57 | $6.23 | 3,679,585.0 | +6.91% |
| 2025-08-21 | $82.44 | $79.01 | $3.43 | 2,639,124.0 | +3.37% |
| 2025-08-20 | $80.70 | $77.01 | $3.69 | 2,995,507.0 | -1.32% |
| 2025-08-19 | $81.75 | $79.42 | $2.33 | 2,880,158.0 | +2.63% |
| 2025-08-18 | $80.48 | $78.18 | $2.30 | 1,928,024.0 | +1.67% |
| 2025-08-15 | $78.45 | $76.37 | $2.08 | 2,131,629.0 | -2.22% |
| 2025-08-14 | $79.61 | $77.00 | $2.61 | 1,818,463.0 | -1.26% |
| 2025-08-13 | $80.11 | $75.76 | $4.35 | 1,975,882.0 | +5.15% |
| 2025-08-12 | $76.40 | $72.09 | $4.31 | 2,969,860.0 | +5.47% |
| 2025-08-11 | $75.13 | $71.87 | $3.26 | 1,917,015.0 | -1.52% |
| 2025-08-08 | $74.15 | $72.69 | $1.46 | 1,793,173.0 | -0.39% |
| 2025-08-07 | $75.75 | $72.43 | $3.32 | 1,812,102.0 | +1.66% |
| 2025-08-06 | $73.05 | $70.35 | $2.70 | 3,042,941.0 | -1.51% |
| 2025-08-05 | $74.22 | $72.18 | $2.03 | 3,024,651.0 | -0.46% |
| 2025-08-04 | $76.32 | $73.51 | $2.81 | 2,894,931.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $88.80 | $70.35 | $18.45 | 62,256,549.0 | +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% |
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% |
4.67%
0.30%
자본화:
|
볼륨(24시간):