NYSE:PEN
Penumbra Inc Stock Price (Quote)
$208.55
+2.49 (+1.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $196.25 | $226.27 | Friday, 3rd May 2024 PEN stock ended at $208.55. This is 1.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.47% from a day low at $206.58 to a day high of $209.62. |
| 90 days | $196.25 | $277.30 | |
| 52 weeks | $180.93 | $348.67 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $208.81 | $209.62 | $206.58 | $208.55 | 307 510 |
| May 02, 2024 | $207.08 | $208.14 | $202.81 | $206.06 | 362 602 |
| May 01, 2024 | $196.69 | $208.78 | $196.48 | $205.29 | 502 537 |
| Apr 30, 2024 | $201.11 | $201.97 | $196.25 | $196.47 | 215 212 |
| Apr 29, 2024 | $205.83 | $207.67 | $199.32 | $202.04 | 354 113 |
| Apr 26, 2024 | $206.40 | $207.17 | $203.10 | $204.41 | 290 642 |
| Apr 25, 2024 | $204.22 | $206.66 | $201.01 | $205.50 | 254 429 |
| Apr 24, 2024 | $207.31 | $209.01 | $204.12 | $206.15 | 334 173 |
| Apr 23, 2024 | $203.90 | $207.21 | $203.81 | $205.70 | 391 951 |
| Apr 22, 2024 | $204.04 | $206.36 | $200.86 | $203.00 | 312 182 |
| Apr 19, 2024 | $202.70 | $204.04 | $199.38 | $202.72 | 277 627 |
| Apr 18, 2024 | $208.15 | $208.60 | $200.96 | $201.84 | 323 506 |
| Apr 17, 2024 | $209.48 | $211.40 | $208.40 | $208.68 | 338 338 |
| Apr 16, 2024 | $209.29 | $212.77 | $207.04 | $210.05 | 230 293 |
| Apr 15, 2024 | $219.24 | $221.13 | $210.18 | $210.19 | 162 878 |
| Apr 12, 2024 | $220.09 | $222.31 | $216.78 | $217.45 | 170 230 |
| Apr 11, 2024 | $223.55 | $224.30 | $219.27 | $222.46 | 201 122 |
| Apr 10, 2024 | $218.91 | $221.85 | $216.34 | $221.10 | 188 284 |
| Apr 09, 2024 | $221.99 | $223.47 | $220.69 | $222.91 | 192 356 |
| Apr 08, 2024 | $223.66 | $224.00 | $217.60 | $220.07 | 299 738 |
| Apr 05, 2024 | $216.27 | $226.27 | $214.84 | $223.95 | 430 494 |
| Apr 04, 2024 | $216.04 | $218.60 | $214.72 | $215.46 | 329 238 |
| Apr 03, 2024 | $209.83 | $215.34 | $209.73 | $215.00 | 234 860 |
| Apr 02, 2024 | $214.99 | $215.26 | $210.00 | $211.50 | 248 357 |
| Apr 01, 2024 | $223.18 | $224.19 | $215.34 | $217.39 | 305 821 |
