Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Penumbra Inc | PEN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.46 | 1.20% | 208.16 | 10:19:11 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 207.31 | 205.82 | 208.16 | 205.70 |
PEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 209.48 | 211.40 | 199.38 | 204.45 | 351,186 | -1.32 | -0.63% |
| 1 Month | 222.97 | 228.43 | 199.38 | 214.75 | 307,500 | -14.81 | -6.64% |
| 3 Months | 251.96 | 277.34 | 199.38 | 234.40 | 351,443 | -43.80 | -17.38% |
| 6 Months | 206.78 | 277.34 | 180.93 | 229.15 | 369,196 | 1.38 | 0.67% |
| 1 Year | 280.68 | 348.67 | 180.93 | 256.15 | 376,624 | -72.52 | -25.84% |
| 3 Years | 299.68 | 348.67 | 114.865 | 230.61 | 309,659 | -91.52 | -30.54% |
| 5 Years | 131.80 | 348.67 | 107.50 | 210.07 | 360,991 | 76.36 | 57.94% |
PEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 205.70 | 2.70 | 1.33% | 203.90 | 207.21 | 203.095 | 391,951 |
| Apr 22 2024 | 203.00 | 0.28 | 0.14% | 204.04 | 206.36 | 200.80 | 348,358 |
| Apr 19 2024 | 202.72 | 0.88 | 0.44% | 202.70 | 204.1099 | 199.38 | 338,662 |
| Apr 18 2024 | 201.84 | -6.84 | -3.28% | 208.15 | 208.595 | 200.96 | 330,454 |
| Apr 17 2024 | 208.68 | -1.37 | -0.65% | 209.48 | 211.40 | 208.40 | 346,505 |
| Apr 16 2024 | 210.05 | -0.14 | -0.07% | 208.33 | 212.77 | 208.10 | 227,618 |
| Apr 15 2024 | 210.19 | -7.26 | -3.34% | 219.24 | 221.13 | 210.16 | 208,827 |
| Apr 12 2024 | 217.45 | -5.01 | -2.25% | 220.09 | 222.305 | 216.78 | 171,287 |
| Apr 11 2024 | 222.46 | 1.36 | 0.62% | 223.55 | 224.30 | 219.265 | 206,905 |
| Apr 10 2024 | 221.10 | -1.81 | -0.81% | 219.57 | 221.85 | 216.34 | 189,715 |
| Apr 09 2024 | 222.91 | 2.84 | 1.29% | 221.99 | 223.80 | 220.58 | 234,655 |
| Apr 08 2024 | 220.07 | -3.88 | -1.73% | 223.66 | 224.26 | 217.60 | 303,372 |
| Apr 05 2024 | 223.95 | 8.49 | 3.94% | 216.27 | 226.27 | 216.27 | 487,139 |
| Apr 04 2024 | 215.46 | 0.46 | 0.21% | 216.04 | 218.60 | 214.72 | 333,139 |
| Apr 03 2024 | 215.00 | 3.50 | 1.65% | 209.83 | 215.34 | 209.33 | 279,304 |
| Apr 02 2024 | 211.50 | -5.89 | -2.71% | 212.56 | 213.325 | 209.99 | 286,716 |
| Apr 01 2024 | 217.39 | -5.79 | -2.59% | 223.18 | 224.195 | 215.335 | 305,822 |
| Mar 28 2024 | 223.18 | -3.20 | -1.41% | 226.07 | 228.43 | 222.71 | 387,503 |
| Mar 27 2024 | 226.38 | 5.51 | 2.49% | 222.97 | 226.76 | 222.42 | 464,560 |
| Mar 26 2024 | 220.87 | 0.78 | 0.35% | 225.25 | 225.25 | 218.455 | 928,942 |
| Mar 25 2024 | 220.09 | -4.65 | -2.07% | 225.73 | 228.76 | 217.365 | 503,205 |
