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 |
Sep 14, 2023 | $279.77 | $282.11 | $269.33 | $269.46 | 392 620 |
Sep 13, 2023 | $288.55 | $292.26 | $278.32 | $279.26 | 392 984 |
Sep 12, 2023 | $298.97 | $299.56 | $288.06 | $290.22 | 402 300 |
Sep 11, 2023 | $294.69 | $302.00 | $293.80 | $300.02 | 430 577 |
Sep 08, 2023 | $288.66 | $294.00 | $283.47 | $292.98 | 810 802 |
Sep 07, 2023 | $277.86 | $291.38 | $277.86 | $289.53 | 677 714 |
Sep 06, 2023 | $265.44 | $281.47 | $265.44 | $279.06 | 508 999 |
Sep 05, 2023 | $263.07 | $264.40 | $258.44 | $262.10 | 315 338 |
Sep 01, 2023 | $266.62 | $267.37 | $262.62 | $264.12 | 226 083 |
Aug 31, 2023 | $264.08 | $268.51 | $262.47 | $264.50 | 357 922 |
Aug 30, 2023 | $259.25 | $266.68 | $259.89 | $263.94 | 253 273 |
Aug 29, 2023 | $252.04 | $259.36 | $252.39 | $259.01 | 166 297 |
Aug 28, 2023 | $253.00 | $256.88 | $252.37 | $252.53 | 223 849 |
Aug 25, 2023 | $249.45 | $252.18 | $247.30 | $251.43 | 185 817 |
Aug 24, 2023 | $253.46 | $254.00 | $248.52 | $248.71 | 182 980 |
Aug 23, 2023 | $252.64 | $254.23 | $250.20 | $252.88 | 205 434 |
Aug 22, 2023 | $249.05 | $254.06 | $247.77 | $252.44 | 322 488 |
Aug 21, 2023 | $251.53 | $252.70 | $246.69 | $248.71 | 324 704 |
Aug 18, 2023 | $253.61 | $253.92 | $248.03 | $251.22 | 443 547 |
Aug 17, 2023 | $255.63 | $259.10 | $253.47 | $254.99 | 377 084 |
Aug 16, 2023 | $259.95 | $261.15 | $254.36 | $255.43 | 308 344 |
Aug 15, 2023 | $255.43 | $261.49 | $256.25 | $260.12 | 377 136 |
Aug 14, 2023 | $246.82 | $255.74 | $246.36 | $255.63 | 375 554 |
Aug 11, 2023 | $247.15 | $248.90 | $245.95 | $247.44 | 183 174 |
Aug 10, 2023 | $247.13 | $251.16 | $246.63 | $248.39 | 291 848 |
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.