Penumbra Inc (PEN) Historical Stock Data

236.67 ↑1.75 (0.74%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PEN is up 0.10% a day on average. There have been 18 days where Penumbra Inc closed green and 12 days where PEN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-01234.72236.67↑$1.95 (0.83%)232.53239.68279.12K
2024-02-29231.30234.92↑$3.62 (1.57%)225.69235.56575.63K
2024-02-28232.21230.74↓$1.47 (-0.63%)226.17232.83447.66K
2024-02-27231.50232.32↑$0.82 (0.35%)224.03234.92688.02K
2024-02-26237.70231.26↓$6.44 (-2.71%)229.27241.82570.33K
2024-02-23239.24238.37↓$0.87 (-0.36%)234.51250.751.32M
2024-02-22256.94262.68↑$5.74 (2.23%)256.56263.66475.54K
2024-02-21266.09258.30↓$7.79 (-2.93%)254.91267.33485.61K
2024-02-20266.95268.61↑$1.66 (0.62%)263.58268.80246.97K
2024-02-16270.77270.56↓$0.21 (-0.08%)269.25277.34225.55K
2024-02-15270.24273.15↑$2.91 (1.08%)270.15274.98237.70K
2024-02-14267.38268.31↑$0.93 (0.35%)261.78268.56178.35K
2024-02-13262.43264.75↑$2.32 (0.88%)261.41270.57192.33K
2024-02-12272.29270.01↓$2.28 (-0.84%)267.70272.92153.01K
2024-02-09272.87273.04↑$0.17 (0.06%)267.41273.28231.30K
2024-02-08262.61272.34↑$9.73 (3.71%)262.45272.53333.17K
2024-02-07259.49265.06↑$5.57 (2.15%)257.96265.87224.73K
2024-02-06255.98258.60↑$2.62 (1.02%)254.21260.02280.59K
2024-02-05250.88255.03↑$4.15 (1.65%)249.25255.37144.51K
2024-02-02253.72252.01↓$1.71 (-0.67%)250.92253.84130.19K
2024-02-01253.00254.36↑$1.36 (0.54%)247.81254.55258.45K
2024-01-31251.96252.19↑$0.23 (0.09%)251.51258.44272.85K
2024-01-30254.93250.06↓$4.87 (-1.91%)248.83254.93122.95K
2024-01-29251.09255.72↑$4.63 (1.84%)250.05255.88183.20K
2024-01-26251.52252.37↑$0.85 (0.34%)247.90253.05250.88K
2024-01-25250.67250.59↓$0.08 (-0.03%)246.12250.76262.38K
2024-01-24254.79246.69↓$8.10 (-3.18%)246.66255.77153.43K
2024-01-23254.95252.97↓$1.98 (-0.78%)241.87254.95389.48K
2024-01-22251.63252.74↑$1.11 (0.44%)248.94258.15195.97K
2024-01-19256.75250.31↓$6.44 (-2.51%)248.68256.75230.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$PEN Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
rikutarii3

$PEN go green today and we gap up tomrrow

0 Like Report
ufcandstocks41

$PEN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report