Penumbra Inc (0P8)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.4 | 5.3425247738 | 232.1 | 246.1 | 232.1 | 63 | 245.0952 | DE |
| 4 | 9.7 | 4.13117546848 | 234.8 | 246.1 | 228.8 | 33 | 239.93377193 | DE |
| 12 | 53.8 | 28.211851075 | 190.7 | 246.1 | 190.7 | 58 | 226.5825 | DE |
| 26 | 66.05 | 37.0131689549 | 178.45 | 246.1 | 147.19999 | 35 | 211.09399423 | DE |
| 52 | 14.5 | 6.30434782609 | 230 | 254 | 147.19999 | 27 | 207.62898478 | DE |
| 156 | 2.5 | 1.03305785124 | 242 | 278 | 147.19999 | 28 | 208.99412271 | DE |
| 260 | 2.5 | 1.03305785124 | 242 | 278 | 147.19999 | 28 | 208.99412271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 246.1 | 0.9 | 0.37 | 246.1 | 246.1 | 246.1 | 2 |
| 1736458020 | 245.2 | 0 | 0.00 | 245.2 | 245.2 | 245.2 | 0 |
| 1736371620 | 245.2 | 0 | 0.00 | 245.2 | 245.2 | 245.2 | 0 |
| 1736285220 | 245.2 | 13.1 | 5.64 | 234 | 245.2 | 234 | 124 |
| 1736198820 | 232.1 | 0 | 0.00 | 232.1 | 232.1 | 232.1 | 0 |
| 1735939620 | 232.1 | 1.1 | 0.48 | 232.1 | 232.1 | 232.1 | 1 |
| 1735853220 | 231 | 2.2 | 0.96 | 231 | 231 | 231 | 1 |
| 1735594020 | 228.8 | 0 | 0.00 | 228.8 | 228.8 | 228.8 | 0 |
| 1735334820 | 228.8 | 0 | 0.00 | 228.8 | 228.8 | 228.8 | 0 |
| 1734989220 | 228.8 | -1.7 | -0.74 | 231.9 | 234.8 | 228.8 | 4 |
| 1734730020 | 230.5 | -6.1 | -2.58 | 231.5 | 231.5 | 230.5 | 34 |
| 1734643620 | 236.6 | 1.8 | 0.77 | 229.6 | 236.6 | 229.6 | 32 |
| 1734557220 | 234.8 | 0 | 0.00 | 234.8 | 234.8 | 234.8 | 0 |
| 1734470820 | 234.8 | 0 | 0.00 | 234.8 | 234.8 | 234.8 | 0 |
| 1734384420 | 234.8 | -4.4 | -1.84 | 234.8 | 234.8 | 234.8 | 32 |
| 1734125220 | 239.2 | 0 | 0.00 | 239.2 | 239.2 | 239.2 | 0 |
| 1734038820 | 239.2 | -2 | -0.83 | 239.4 | 242.1 | 239.2 | 55 |
| 1733952420 | 241.2 | 11.3 | 4.92 | 231.9 | 241.2 | 231.9 | 104 |
| 1733866020 | 229.9 | -5.1 | -2.17 | 229.9 | 229.9 | 229.9 | 11 |
| 1733779620 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733520420 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733434020 | 235 | 0 | 0.00 | 235 | 235 | 235 | 0 |
| 1733347620 | 235 | 3.5 | 1.51 | 236.1 | 236.1 | 235 | 29 |
| 1733261220 | 231.5 | -0.9 | -0.39 | 231.5 | 231.5 | 231.5 | 1 |
| 1733174820 | 232.4 | 3.9 | 1.71 | 232.2 | 232.4 | 232.2 | 92 |
| 1732915620 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732829220 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732742820 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732656420 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732570020 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732310820 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1732224420 | 228.5 | 5.1 | 2.28 | 226.6 | 228.5 | 226.6 | 169 |
| 1732137960 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 223.4 | 0 |
| 1732051560 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 223.4 | 0 |
| 1731965160 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 223.4 | 0 |
| 1731705960 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 223.4 | 0 |
| 1731619560 | 223.4 | 0 | 0.00 | 223.4 | 223.4 | 223.4 | 0 |
| 1731533160 | 223.4 | -1.7 | -0.76 | 223.4 | 223.4 | 223.4 | 11 |
| 1731446820 | 225.1 | 0 | 0.00 | 225.1 | 225.1 | 225.1 | 0 |
| 1731360420 | 225.1 | 12.7 | 5.98 | 223.2 | 225.1 | 222.5 | 137 |
| 1731101160 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1731014760 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1730928360 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1730841960 | 212.4 | 0.2 | 0.09 | 212.4 | 212.4 | 212.4 | 96 |
| 1730755560 | 212.2 | 1.6 | 0.76 | 215.6 | 215.6 | 210.5 | 136 |
| 1730496360 | 210.6 | 19.9 | 10.44 | 211.8 | 211.8 | 210.2 | 21 |
| 1730406360 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1730319960 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1730233560 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1730147160 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1729887960 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1729801560 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1729715160 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1729628760 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1729542360 | 190.7 | 0 | 0.00 | 190.7 | 190.7 | 190.7 | 0 |
| 1729283160 | 190.7 | 11.65 | 6.51 | 190.7 | 190.7 | 190.7 | 70 |
| 1729196760 | 179.05 | 0 | 0.00 | 179.05 | 179.05 | 179.05 | 0 |
| 1729110360 | 179.05 | 0 | 0.00 | 179.05 | 179.05 | 179.05 | 0 |
| 1729023960 | 179.05 | 0 | 0.00 | 179.05 | 179.05 | 179.05 | 0 |
| 1728937560 | 179.05 | 0 | 0.00 | 179.05 | 179.05 | 179.05 | 0 |
| 1728678360 | 179.05 | 0 | 0.00 | 179.05 | 179.05 | 179.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
