Penumbra Inc (PEN) Historical Stock Data
178.43 ↓11.67 (-6.14%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PEN is down -0.19% a day on average. There have been 16 days where Penumbra Inc closed green and 14 days where PEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 190.16 | 178.43 | ↓$11.73 (-6.17%) | 176.66 | 191.53 | 552.51K |
| 2024-07-25 | 191.49 | 190.10 | ↓$1.39 (-0.73%) | 189.98 | 196.16 | 409.81K |
| 2024-07-24 | 187.66 | 193.22 | ↑$5.56 (2.96%) | 187.66 | 194.30 | 344.84K |
| 2024-07-23 | 192.20 | 188.30 | ↓$3.90 (-2.03%) | 188.24 | 192.20 | 371.92K |
| 2024-07-22 | 190.95 | 192.25 | ↑$1.30 (0.68%) | 184.95 | 192.48 | 207.47K |
| 2024-07-19 | 192.13 | 189.87 | ↓$2.26 (-1.18%) | 187.29 | 192.13 | 182.53K |
| 2024-07-18 | 202.34 | 190.81 | ↓$11.53 (-5.70%) | 188.65 | 204.29 | 382.25K |
| 2024-07-17 | 194.73 | 203.22 | ↑$8.49 (4.36%) | 193.30 | 207.25 | 666.32K |
| 2024-07-16 | 191.60 | 196.75 | ↑$5.15 (2.69%) | 190.88 | 198.37 | 455.10K |
| 2024-07-15 | 190.83 | 191.68 | ↑$0.85 (0.45%) | 188.35 | 193.58 | 449.33K |
| 2024-07-12 | 187.44 | 190.83 | ↑$3.39 (1.81%) | 187.44 | 194.58 | 382.22K |
| 2024-07-11 | 181.02 | 186.29 | ↑$5.27 (2.91%) | 179.75 | 186.68 | 341.38K |
| 2024-07-10 | 178.83 | 179.46 | ↑$0.63 (0.35%) | 177.27 | 179.69 | 315.72K |
| 2024-07-09 | 179.37 | 177.99 | ↓$1.38 (-0.77%) | 174.50 | 180.08 | 276.99K |
| 2024-07-08 | 181.14 | 179.27 | ↓$1.87 (-1.03%) | 179.19 | 183.32 | 315.49K |
| 2024-07-05 | 178.19 | 181.09 | ↑$2.90 (1.63%) | 176.79 | 181.31 | 183.88K |
| 2024-07-03 | 176.32 | 177.42 | ↑$1.10 (0.62%) | 175.10 | 178.21 | 130.53K |
| 2024-07-02 | 177.97 | 175.99 | ↓$1.98 (-1.11%) | 174.50 | 179.51 | 185.70K |
| 2024-07-01 | 179.99 | 177.09 | ↓$2.90 (-1.61%) | 174.69 | 181.25 | 349.59K |
| 2024-06-28 | 176.16 | 179.97 | ↑$3.81 (2.16%) | 173.82 | 181.29 | 750.55K |
| 2024-06-27 | 174.25 | 174.90 | ↑$0.65 (0.37%) | 171.77 | 175.08 | 339.17K |
| 2024-06-26 | 171.77 | 174.82 | ↑$3.05 (1.78%) | 171.11 | 175.25 | 194.76K |
| 2024-06-25 | 174.62 | 172.27 | ↓$2.35 (-1.35%) | 172.15 | 175.56 | 320.25K |
| 2024-06-24 | 178.00 | 174.40 | ↓$3.60 (-2.02%) | 174.04 | 178.68 | 358.71K |
| 2024-06-21 | 176.75 | 178.56 | ↑$1.81 (1.02%) | 175.96 | 180.48 | 512.01K |
| 2024-06-20 | 176.02 | 175.45 | ↓$0.57 (-0.32%) | 170.59 | 176.67 | 561.51K |
| 2024-06-18 | 185.93 | 176.03 | ↓$9.90 (-5.32%) | 175.03 | 186.74 | 461.62K |
| 2024-06-17 | 184.72 | 187.32 | ↑$2.60 (1.41%) | 182.67 | 187.96 | 265.47K |
| 2024-06-14 | 187.47 | 187.78 | ↑$0.31 (0.17%) | 185.10 | 188.47 | 203.46K |
| 2024-06-13 | 191.39 | 188.00 | ↓$3.39 (-1.77%) | 186.61 | 192.03 | 268.59K |
Create an account or log in to view more rows.
$PEN LFGGGGGG
$PEN now is the time to slap that ask!!!
$PEN It's happening!
$PEN let’s go!! Squeeze time
$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