Penumbra Inc (PEN) Historical Stock Data
245.24 ↑0.40 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEN is up 0.63% a day on average. There have been 18 days where Penumbra Inc closed green and 12 days where PEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 244.11 | 245.24 | ↑$1.13 (0.46%) | 242.70 | 246.77 | 279.21K |
| 2024-12-02 | 243.01 | 244.84 | ↑$1.83 (0.75%) | 241.91 | 245.66 | 224.08K |
| 2024-11-29 | 242.56 | 244.12 | ↑$1.56 (0.64%) | 242.30 | 246.61 | 114.68K |
| 2024-11-27 | 249.86 | 244.15 | ↓$5.71 (-2.29%) | 240.30 | 250.81 | 271.48K |
| 2024-11-26 | 245.68 | 248.96 | ↑$3.28 (1.34%) | 244.02 | 250.95 | 297.54K |
| 2024-11-25 | 247.29 | 244.68 | ↓$2.61 (-1.06%) | 243.88 | 249.86 | 422.39K |
| 2024-11-22 | 240.00 | 244.84 | ↑$4.84 (2.02%) | 237.92 | 245.21 | 252K |
| 2024-11-21 | 237.29 | 240.49 | ↑$3.20 (1.35%) | 235.93 | 241.00 | 203.32K |
| 2024-11-20 | 235.29 | 239.20 | ↑$3.91 (1.66%) | 235.29 | 242.95 | 247.44K |
| 2024-11-19 | 237.16 | 237.11 | ↓$0.05 (-0.02%) | 234.62 | 239.35 | 203.43K |
| 2024-11-18 | 236.48 | 240.48 | ↑$4.00 (1.69%) | 235.31 | 241.82 | 616.13K |
| 2024-11-15 | 233.88 | 237.84 | ↑$3.96 (1.69%) | 231.27 | 239.73 | 373.29K |
| 2024-11-14 | 236.00 | 233.51 | ↓$2.49 (-1.06%) | 232.51 | 237.25 | 192.85K |
| 2024-11-13 | 237.77 | 236.05 | ↓$1.72 (-0.72%) | 235.13 | 238.29 | 180.91K |
| 2024-11-12 | 240.28 | 236.22 | ↓$4.06 (-1.69%) | 236.01 | 242.65 | 274.56K |
| 2024-11-11 | 237.96 | 242.07 | ↑$4.11 (1.73%) | 236.71 | 243.39 | 433.61K |
| 2024-11-08 | 232.36 | 236.45 | ↑$4.09 (1.76%) | 231.93 | 236.54 | 310.26K |
| 2024-11-07 | 233.96 | 233.07 | ↓$0.89 (-0.38%) | 232.92 | 239.99 | 380.97K |
| 2024-11-06 | 238.90 | 233.70 | ↓$5.20 (-2.18%) | 228.90 | 238.90 | 463.47K |
| 2024-11-05 | 229.01 | 232.39 | ↑$3.38 (1.48%) | 228.65 | 235.47 | 417.38K |
| 2024-11-04 | 233.84 | 229.51 | ↓$4.33 (-1.85%) | 227.89 | 237.46 | 453.73K |
| 2024-11-01 | 231.08 | 233.30 | ↑$2.22 (0.96%) | 227.93 | 236.56 | 487.60K |
| 2024-10-31 | 207.58 | 228.87 | ↑$21.29 (10.26%) | 207.58 | 230.75 | 0.92M |
| 2024-10-30 | 208.18 | 211.29 | ↑$3.11 (1.49%) | 208.18 | 218.21 | 733.35K |
| 2024-10-29 | 208.62 | 209.63 | ↑$1.01 (0.48%) | 206.52 | 214.97 | 585.44K |
| 2024-10-28 | 206.17 | 208.74 | ↑$2.57 (1.25%) | 205.80 | 213.86 | 530.90K |
| 2024-10-25 | 206.00 | 204.71 | ↓$1.29 (-0.63%) | 203.72 | 206.72 | 244.60K |
| 2024-10-24 | 204.89 | 206.55 | ↑$1.66 (0.81%) | 204.89 | 208.22 | 330.42K |
| 2024-10-23 | 205.36 | 203.71 | ↓$1.65 (-0.80%) | 199.01 | 205.36 | 233.88K |
| 2024-10-22 | 205.85 | 205.62 | ↓$0.23 (-0.11%) | 202.00 | 206.81 | 228.78K |
Create an account or log in to view more rows.
$PEN omg this is bullshit
$PEN good place to average up
$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