Penumbra Inc (PEN) Historical Stock Data
202.04 ↓2.37 (-1.16%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEN is down -0.47% a day on average. There have been 11 days where Penumbra Inc closed green and 19 days where PEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 205.83 | 202.04 | ↓$3.79 (-1.84%) | 199.32 | 207.67 | 360.25K |
| 2024-04-26 | 206.40 | 204.41 | ↓$1.99 (-0.96%) | 203.10 | 207.17 | 290.64K |
| 2024-04-25 | 204.22 | 205.50 | ↑$1.28 (0.63%) | 201.01 | 206.66 | 261.67K |
| 2024-04-24 | 207.31 | 206.15 | ↓$1.16 (-0.56%) | 204.12 | 209.01 | 336.37K |
| 2024-04-23 | 203.90 | 205.70 | ↑$1.80 (0.88%) | 203.10 | 207.21 | 391.95K |
| 2024-04-22 | 204.04 | 203.00 | ↓$1.04 (-0.51%) | 200.80 | 206.36 | 348.28K |
| 2024-04-19 | 202.70 | 202.72 | ↑$0.02 (0.01%) | 199.38 | 204.11 | 338.63K |
| 2024-04-18 | 208.15 | 201.84 | ↓$6.31 (-3.03%) | 200.96 | 208.60 | 330.44K |
| 2024-04-17 | 209.48 | 208.68 | ↓$0.80 (-0.38%) | 208.40 | 211.40 | 346.51K |
| 2024-04-16 | 209.29 | 210.05 | ↑$0.76 (0.36%) | 207.04 | 212.77 | 232.49K |
| 2024-04-15 | 219.24 | 210.19 | ↓$9.05 (-4.13%) | 210.16 | 221.13 | 208.83K |
| 2024-04-12 | 220.09 | 217.45 | ↓$2.64 (-1.20%) | 216.78 | 222.31 | 171.28K |
| 2024-04-11 | 223.55 | 222.46 | ↓$1.09 (-0.49%) | 219.27 | 224.30 | 206.77K |
| 2024-04-10 | 218.91 | 221.10 | ↑$2.19 (1.00%) | 216.34 | 221.85 | 192.51K |
| 2024-04-09 | 221.99 | 222.91 | ↑$0.92 (0.41%) | 220.58 | 223.80 | 234.55K |
| 2024-04-08 | 223.66 | 220.07 | ↓$3.59 (-1.61%) | 217.60 | 224.00 | 303.37K |
| 2024-04-05 | 216.27 | 223.95 | ↑$7.68 (3.55%) | 214.84 | 226.27 | 489.37K |
| 2024-04-04 | 216.04 | 215.46 | ↓$0.58 (-0.27%) | 214.72 | 218.60 | 333.13K |
| 2024-04-03 | 209.83 | 215.00 | ↑$5.17 (2.46%) | 209.45 | 215.34 | 279.29K |
| 2024-04-02 | 214.99 | 211.50 | ↓$3.49 (-1.62%) | 209.99 | 215.26 | 296.93K |
| 2024-04-01 | 223.18 | 217.39 | ↓$5.79 (-2.59%) | 215.34 | 224.20 | 305.82K |
| 2024-03-28 | 226.07 | 223.18 | ↓$2.89 (-1.28%) | 222.71 | 228.43 | 387.50K |
| 2024-03-27 | 222.97 | 226.38 | ↑$3.41 (1.53%) | 222.42 | 227.13 | 464.66K |
| 2024-03-26 | 225.25 | 220.87 | ↓$4.38 (-1.94%) | 218.46 | 225.25 | 0.93M |
| 2024-03-25 | 225.73 | 220.09 | ↓$5.64 (-2.50%) | 217.37 | 227.58 | 503.67K |
| 2024-03-22 | 227.47 | 224.74 | ↓$2.73 (-1.20%) | 220.74 | 227.47 | 324.86K |
| 2024-03-21 | 237.15 | 227.56 | ↓$9.59 (-4.04%) | 227.09 | 238.56 | 306.69K |
| 2024-03-20 | 237.83 | 236.38 | ↓$1.45 (-0.61%) | 232.12 | 238.54 | 339.85K |
| 2024-03-19 | 234.92 | 238.96 | ↑$4.04 (1.72%) | 233.76 | 240.40 | 384.08K |
| 2024-03-18 | 225.14 | 234.36 | ↑$9.22 (4.10%) | 222.60 | 235.56 | 360.79K |
Create an account or log in to view more rows.
$PEN market starting to dump
$PEN holdddd it tight yall
$PEN buy SHARES
$PEN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PEN Mindset is key
$PEN beauty. Bag secured
$PEN go green today and we gap up tomrrow
$PEN just waiting ….
$PEN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PEN BUY BUY BUY