Penumbra Inc (PEN) Historical Stock Data

144.95 ↑0.44 (0.30%)
As of May 19, 2022, 11:01am EST.

Historical Data

In the past 30 trading days, PEN is down -1.21% a day on average. There have been 11 days where Penumbra Inc closed green and 19 days where PEN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-18147.92144.51↓$3.41 (-2.31%)143.34148.99399.32K
2022-05-17144.05150.82↑$6.77 (4.70%)142.41150.97448.10K
2022-05-16141.92140.38↓$1.54 (-1.09%)140.01146.00235.56K
2022-05-13139.18143.25↑$4.07 (2.92%)138.54145.16404.35K
2022-05-12133.33135.80↑$2.47 (1.85%)130.96137.65320.27K
2022-05-11140.62134.09↓$6.53 (-4.64%)133.90143.90506.18K
2022-05-10139.10141.11↑$2.01 (1.45%)131.72142.46674.17K
2022-05-09147.89136.24↓$11.65 (-7.88%)133.79149.45492.53K
2022-05-06152.95150.07↓$2.88 (-1.88%)142.73154.39708.38K
2022-05-05168.76153.74↓$15.02 (-8.90%)151.43168.76398.43K
2022-05-04169.66170.88↑$1.22 (0.72%)160.76174.00599.83K
2022-05-03177.03174.15↓$2.88 (-1.63%)170.78179.38297.31K
2022-05-02172.28177.20↑$4.92 (2.86%)170.23178.55242.62K
2022-04-29174.24172.56↓$1.68 (-0.96%)172.36179.27211.15K
2022-04-28174.44175.07↑$0.63 (0.36%)166.65175.69263.71K
2022-04-27179.35171.84↓$7.51 (-4.19%)171.22181.48236.20K
2022-04-26184.65179.64↓$5.01 (-2.71%)179.37186.21246.85K
2022-04-25185.01187.55↑$2.54 (1.37%)182.99191.50251.60K
2022-04-22196.18186.79↓$9.39 (-4.79%)186.38196.61218.68K
2022-04-21207.29197.40↓$9.89 (-4.77%)195.43208.93190.75K
2022-04-20207.72204.20↓$3.52 (-1.69%)203.16209.54209.99K
2022-04-19195.50207.74↑$12.24 (6.26%)195.50208.23320.53K
2022-04-18197.58193.45↓$4.13 (-2.09%)191.85199.13178.55K
2022-04-14204.40197.74↓$6.66 (-3.26%)197.50205.44211.39K
2022-04-13200.67203.90↑$3.23 (1.61%)199.18205.27221.57K
2022-04-12203.56199.67↓$3.89 (-1.91%)197.58206.90227.09K
2022-04-11214.86200.39↓$14.47 (-6.73%)199.72223.90280.13K
2022-04-08218.20217.93↓$0.27 (-0.12%)213.18223.86320.89K
2022-04-07211.43219.09↑$7.66 (3.62%)211.31220.27239.41K
2022-04-06217.92212.82↓$5.10 (-2.34%)209.76217.92327.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$PEN just fucking go already jeesh

0 Like Report
bettysburgers

$PEN it's just a matter of time and patience...

0 Like Report
mezzymez2

$PEN so tired of this pos let's fly already

0 Like Report
turkeyday33

$PEN this is my only green stonk!

I really like this stonk.

0 Like Report