NYSE:PEN
Penumbra Inc Stock Price (Quote)
$193.66
+2.97 (+1.56%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $190.58 | $220.41 | Friday, 24th May 2024 PEN stock ended at $193.66. This is 1.56% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.77% from a day low at $190.96 to a day high of $196.25. |
90 days | $190.58 | $261.44 | |
52 weeks | $180.93 | $348.67 |
Date | Open | High | Low | Close | Volume |
Jan 02, 2024 | $247.68 | $252.54 | $243.25 | $244.77 | 220 525 |
Dec 29, 2023 | $255.03 | $256.50 | $250.68 | $251.54 | 109 833 |
Dec 28, 2023 | $259.45 | $261.80 | $253.39 | $255.47 | 252 923 |
Dec 27, 2023 | $260.37 | $262.77 | $258.63 | $260.22 | 101 498 |
Dec 26, 2023 | $260.36 | $262.75 | $257.94 | $260.14 | 115 734 |
Dec 22, 2023 | $260.00 | $261.94 | $256.27 | $258.58 | 172 250 |
Dec 21, 2023 | $249.21 | $259.30 | $249.21 | $258.58 | 189 428 |
Dec 20, 2023 | $252.00 | $256.18 | $246.92 | $247.02 | 335 673 |
Dec 19, 2023 | $250.43 | $255.44 | $250.38 | $252.08 | 292 976 |
Dec 18, 2023 | $245.87 | $249.88 | $244.06 | $247.38 | 268 499 |
Dec 15, 2023 | $251.03 | $253.07 | $243.51 | $245.48 | 394 601 |
Dec 14, 2023 | $244.77 | $255.07 | $244.77 | $252.84 | 617 018 |
Dec 13, 2023 | $228.20 | $240.49 | $228.20 | $240.31 | 363 977 |
Dec 12, 2023 | $225.15 | $230.59 | $222.29 | $229.37 | 233 040 |
Dec 11, 2023 | $224.68 | $225.54 | $222.80 | $224.11 | 265 634 |
Dec 08, 2023 | $223.25 | $224.73 | $221.14 | $224.04 | 255 441 |
Dec 07, 2023 | $221.23 | $224.64 | $221.23 | $223.19 | 140 029 |
Dec 06, 2023 | $221.85 | $222.95 | $218.58 | $221.90 | 311 253 |
Dec 05, 2023 | $226.44 | $227.48 | $217.12 | $220.91 | 365 354 |
Dec 04, 2023 | $226.42 | $230.29 | $223.93 | $228.54 | 551 638 |
Dec 01, 2023 | $221.94 | $229.69 | $221.01 | $227.75 | 378 508 |
Nov 30, 2023 | $226.41 | $226.41 | $221.13 | $222.09 | 289 248 |
Nov 29, 2023 | $227.06 | $232.55 | $225.10 | $226.61 | 290 340 |
Nov 28, 2023 | $229.35 | $230.33 | $222.97 | $224.57 | 436 424 |
Nov 27, 2023 | $231.25 | $233.52 | $230.95 | $231.02 | 196 058 |
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.