Penumbra Inc (0P8)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.78041543027 | 168.5 | 168.5 | 165.15 | 8 | 165.359375 | DE |
| 4 | 1.5 | 0.882352941176 | 170 | 170 | 162.75 | 9 | 165.53987228 | DE |
| 12 | -18.6 | -9.78432403998 | 190.1 | 195.1 | 162.75 | 18 | 178.92241821 | DE |
| 26 | -58.5 | -25.4347826087 | 230 | 254 | 162.75 | 20 | 201.92600412 | DE |
| 52 | -70.5 | -29.132231405 | 242 | 278 | 162.75 | 24 | 207.57074441 | DE |
| 156 | -70.5 | -29.132231405 | 242 | 278 | 162.75 | 24 | 207.57074441 | DE |
| 260 | -70.5 | -29.132231405 | 242 | 278 | 162.75 | 24 | 207.57074441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 165.15 | 0 | 0.00 | 165.15 | 165.15 | 165.15 | 0 |
| 1720643160 | 165.15 | 0 | 0.00 | 165.15 | 165.15 | 165.15 | 0 |
| 1720556760 | 165.15 | -3.35 | -1.99 | 165.15 | 165.15 | 165.15 | 15 |
| 1720470360 | 168.5 | 5.35 | 3.28 | 168.5 | 168.5 | 168.5 | 1 |
| 1720211220 | 163.15 | 0 | 0.00 | 163.15 | 163.15 | 163.15 | 0 |
| 1720124820 | 163.15 | 0 | 0.00 | 163.15 | 163.15 | 163.15 | 0 |
| 1720038420 | 163.15 | 0 | 0.00 | 163.15 | 163.15 | 163.15 | 0 |
| 1719952020 | 163.15 | -5.95 | -3.52 | 163.15 | 163.15 | 163.15 | 1 |
| 1719865620 | 169.1 | 5.15 | 3.14 | 169.1 | 169.1 | 169.1 | 1 |
| 1719606420 | 163.94999 | 1.15 | 0.71 | 163.94999 | 163.94999 | 163.94999 | 9 |
| 1719520020 | 162.8 | 0.05 | 0.03 | 162.8 | 162.8 | 162.8 | 2 |
| 1719433620 | 162.75 | -0.8 | -0.49 | 162.75 | 162.75 | 162.75 | 10 |
| 1719347160 | 163.55 | -6.45 | -3.79 | 163.55 | 163.55 | 163.55 | 20 |
| 1719260760 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1719001560 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1718915160 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1718828760 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1718742360 | 170 | -5 | -2.86 | 170 | 170 | 170 | 20 |
| 1718656020 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1718396820 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1718310420 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1718224020 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1718137620 | 175 | 1.1 | 0.63 | 175 | 175 | 175 | 10 |
| 1718051220 | 173.9 | -6.6 | -3.66 | 173.9 | 173.9 | 173.9 | 1 |
| 1717792020 | 180.5 | 0 | 0.00 | 181.85 | 181.85 | 180.5 | 21 |
| 1717705620 | 180.5 | 9.8 | 5.74 | 180.5 | 180.5 | 180.5 | 35 |
| 1717619220 | 170.69999 | 0 | 0.00 | 170.69999 | 170.69999 | 170.69999 | 0 |
| 1717532820 | 170.69999 | -5.5 | -3.12 | 170.69999 | 170.69999 | 170.69999 | 1 |
| 1717446420 | 176.2 | -0.9 | -0.51 | 176.2 | 176.2 | 176.2 | 1 |
| 1717187220 | 177.1 | 0 | 0.00 | 177.1 | 177.1 | 177.1 | 0 |
| 1717100820 | 177.1 | 0 | 0.00 | 177.1 | 177.1 | 177.1 | 0 |
| 1717014420 | 177.1 | -7.25 | -3.93 | 178.6 | 180 | 177.1 | 97 |
| 1716928020 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1716841620 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1716582420 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1716496020 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1716409620 | 184.35 | -6.1 | -3.20 | 183 | 184.35 | 181 | 37 |
| 1716323220 | 190.45 | 0 | 0.00 | 190.45 | 190.45 | 190.45 | 0 |
| 1716236820 | 190.45 | 0 | 0.00 | 190.45 | 190.45 | 190.45 | 0 |
| 1715977620 | 190.45 | 0 | 0.00 | 190.45 | 190.45 | 190.45 | 0 |
| 1715891220 | 190.45 | 0 | 0.00 | 190.45 | 190.45 | 190.45 | 0 |
| 1715804820 | 190.45 | -1 | -0.52 | 190.45 | 190.45 | 190.45 | 36 |
| 1715718420 | 191.45 | 3.45 | 1.84 | 186.2 | 191.45 | 186.2 | 27 |
| 1715632020 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1715372820 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1715286420 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1715200020 | 188 | -7.1 | -3.64 | 188 | 188 | 188 | 15 |
| 1715113560 | 195.1 | 0 | 0.00 | 195.1 | 195.1 | 195.1 | 0 |
| 1715027160 | 195.1 | 0 | 0.00 | 195.1 | 195.1 | 195.1 | 0 |
| 1714767960 | 195.1 | 0 | 0.00 | 195.1 | 195.1 | 195.1 | 0 |
| 1714681560 | 195.1 | 5 | 2.63 | 195.1 | 195.1 | 195.1 | 1 |
| 1714508820 | 190.1 | 0 | 0.00 | 190.1 | 190.1 | 190.1 | 0 |
| 1714422420 | 190.1 | -11.5 | -5.70 | 190.1 | 190.1 | 190.1 | 8 |
| 1714163220 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1714076820 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713990420 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713904020 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713817620 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713558420 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713472020 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713385620 | 201.6 | 0 | 0.00 | 201.6 | 201.6 | 201.6 | 0 |
| 1713299220 | 201.6 | -7.2 | -3.45 | 201.6 | 201.6 | 201.6 | 1 |
| 1713212820 | 208.8 | 7.8 | 3.88 | 208.8 | 208.8 | 208.8 | 1 |
| 1712901600 | 201 | 0 | 0.00 | 201 | 201 | 201 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
