$318.31
+0.0800 (+0.0251%)
At Close: Jul 07, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $314.80 | $322.65 | Tuesday, 7th Jul 2026 PEN stock ended at $318.31. This is 0.0251% more than the trading day before Monday, 6th Jul 2026. During the day the stock fluctuated 0.673% from a day low at $317.89 to a day high of $320.03. |
| 90 days | $314.80 | $335.20 | |
| 52 weeks | $221.26 | $362.11 |
Historical Penumbra Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 07, 2026 | $320.03 | $320.03 | $317.89 | $318.31 | 312 675 |
| Jul 06, 2026 | $318.11 | $318.94 | $317.17 | $318.23 | 209 189 |
| Jul 02, 2026 | $316.97 | $319.18 | $316.81 | $318.57 | 202 793 |
| Jul 01, 2026 | $315.26 | $317.10 | $315.26 | $316.43 | 419 145 |
| Jun 30, 2026 | $315.18 | $317.17 | $314.80 | $315.75 | 292 622 |
| Jun 29, 2026 | $317.67 | $317.67 | $315.46 | $315.46 | 271 090 |
| Jun 26, 2026 | $318.41 | $318.99 | $316.63 | $316.63 | 177 610 |
| Jun 25, 2026 | $316.65 | $318.64 | $316.38 | $317.40 | 573 312 |
| Jun 24, 2026 | $318.80 | $318.80 | $316.30 | $316.36 | 247 282 |
| Jun 23, 2026 | $317.39 | $318.46 | $316.60 | $317.63 | 268 106 |
| Jun 22, 2026 | $316.11 | $316.91 | $315.03 | $316.20 | 173 198 |
| Jun 18, 2026 | $315.81 | $317.20 | $315.81 | $317.20 | 632 182 |
| Jun 17, 2026 | $318.01 | $318.65 | $315.99 | $316.16 | 341 741 |
| Jun 16, 2026 | $318.77 | $319.00 | $317.91 | $318.46 | 236 374 |
| Jun 15, 2026 | $318.25 | $319.68 | $317.31 | $318.21 | 274 362 |
| Jun 12, 2026 | $320.26 | $321.80 | $317.53 | $318.71 | 449 884 |
| Jun 11, 2026 | $320.10 | $320.28 | $318.32 | $318.32 | 290 063 |
| Jun 10, 2026 | $320.40 | $321.23 | $319.10 | $319.34 | 420 480 |
| Jun 09, 2026 | $320.77 | $322.09 | $320.40 | $321.06 | 385 404 |
| Jun 08, 2026 | $320.00 | $322.65 | $320.00 | $320.07 | 236 671 |
| Jun 05, 2026 | $321.80 | $322.27 | $319.81 | $320.53 | 278 800 |
| Jun 04, 2026 | $322.94 | $323.10 | $319.86 | $320.63 | 823 433 |
| Jun 03, 2026 | $319.39 | $319.71 | $318.35 | $319.37 | 402 700 |
| Jun 02, 2026 | $318.25 | $319.45 | $318.12 | $318.74 | 397 340 |
| Jun 01, 2026 | $318.41 | $320.75 | $317.81 | $318.95 | 362 751 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PEN stock historical prices to predict future price movements?
Trend Analysis: Examine the PEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy PEN