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 |
Nov 24, 2023 | $231.08 | $235.54 | $231.08 | $232.90 | 70 963 |
Nov 22, 2023 | $233.34 | $236.02 | $231.22 | $231.68 | 252 115 |
Nov 21, 2023 | $236.00 | $236.00 | $229.30 | $230.23 | 207 994 |
Nov 20, 2023 | $226.01 | $236.20 | $226.01 | $235.45 | 536 778 |
Nov 17, 2023 | $225.33 | $230.96 | $224.63 | $226.31 | 548 069 |
Nov 16, 2023 | $226.64 | $228.84 | $221.04 | $223.67 | 387 122 |
Nov 15, 2023 | $215.49 | $228.70 | $214.00 | $227.88 | 713 362 |
Nov 14, 2023 | $212.31 | $218.78 | $210.87 | $215.00 | 622 474 |
Nov 13, 2023 | $211.87 | $223.04 | $202.48 | $208.80 | 1 537 372 |
Nov 10, 2023 | $184.09 | $186.26 | $180.93 | $181.44 | 822 707 |
Nov 09, 2023 | $191.64 | $191.64 | $181.09 | $183.88 | 688 898 |
Nov 08, 2023 | $196.27 | $196.27 | $190.00 | $190.54 | 662 247 |
Nov 07, 2023 | $198.62 | $199.17 | $193.30 | $196.53 | 463 813 |
Nov 06, 2023 | $199.23 | $202.53 | $196.96 | $198.69 | 353 642 |
Nov 03, 2023 | $198.44 | $211.94 | $190.42 | $197.86 | 865 196 |
Nov 02, 2023 | $196.29 | $201.76 | $195.21 | $198.26 | 626 969 |
Nov 01, 2023 | $190.91 | $194.27 | $187.89 | $194.06 | 307 985 |
Oct 31, 2023 | $193.54 | $194.12 | $189.86 | $191.15 | 304 329 |
Oct 30, 2023 | $194.49 | $195.43 | $188.60 | $191.29 | 305 359 |
Oct 27, 2023 | $195.28 | $200.34 | $192.23 | $192.81 | 389 193 |
Oct 26, 2023 | $198.00 | $199.01 | $192.00 | $193.08 | 330 337 |
Oct 25, 2023 | $205.14 | $205.14 | $198.35 | $198.66 | 151 724 |
Oct 24, 2023 | $206.78 | $208.82 | $204.50 | $206.05 | 281 212 |
Oct 23, 2023 | $205.22 | $210.08 | $205.04 | $207.07 | 208 570 |
Oct 20, 2023 | $206.00 | $208.12 | $203.72 | $205.50 | 177 691 |
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.