Free Trial

Penumbra (PEN) Stock Chart & Stock Price History

→ Will this AI Micro-Cap be Bigger than NVIDIA? (From Behind the Markets) (Ad)
Free PEN Stock Alerts
$187.20
-0.58 (-0.31%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Penumbra Stock Price Performance

5 Day
Performance
-2.38%
1 Month
Performance
-8.07%
3 Month
Performance
-15.73%
6 Month
Performance
-23.74%
Year-To-Date
Performance
-25.58%
1 Year
Performance
-44.51%
Receive PEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Penumbra and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Reclusive millionaire’s final warning about America
This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.
Click here to learn how to prepare before it's too late.

PEN Stock Chart for Tuesday, June, 18, 2024

PEN Chart by TradingView

Penumbra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$187.78$187.20
-0.31%		$187.95$183.09265,474 shs$7.26 billion
06/14/2024$187.96$187.72
-0.13%		$188.34$185.31203,456 shs$7.28 billion
06/13/2024$191.77$187.96
-1.99%		$192.94$186.61268,585 shs$7.29 billion
06/12/2024$189.94$191.77
+0.96%		$198.48$189.39367,221 shs$7.43 billion
06/11/2024$188.06$189.94
+1.00%		$191.05$185.11295,989 shs$7.36 billion
06/10/2024$188.95$188.06
-0.47%		$192.32$184.10515,041 shs$7.29 billion
06/07/2024$196.30$189.07
-3.68%		$194.79$187.06584,448 shs$7.33 billion
06/06/2024$193.07$196.30
+1.67%		$198.61$191.59547,231 shs$7.61 billion
06/05/2024$190.87$193.07
+1.15%		$195.40$191.76279,781 shs$7.48 billion
06/04/2024$188.20$190.87
+1.42%		$193.21$188.00305,841 shs$7.40 billion
06/03/2024$189.47$188.20
-0.67%		$191.90$186.96285,215 shs$7.29 billion
05/31/2024$187.82$189.48
+0.88%		$191.17$187.00435,844 shs$7.34 billion
05/30/2024$191.27$187.82
-1.80%		$192.07$185.13512,187 shs$7.28 billion
05/29/2024$192.81$191.27
-0.80%		$193.18$189.53211,083 shs$7.41 billion
05/28/2024$193.66$192.81
-0.44%		$194.36$191.16230,879 shs$7.47 billion
05/27/2024$193.66$193.66$196.25$190.96193,300 shs$7.51 billion
05/24/2024$190.64$193.59
+1.55%		$196.15$191.59193,348 shs$7.50 billion
05/23/2024$198.97$190.64
-4.19%		$199.69$190.64247,576 shs$7.39 billion
05/22/2024$200.25$198.97
-0.64%		$201.37$198.82170,696 shs$7.71 billion
05/21/2024$201.44$200.25
-0.59%		$201.15$198.47166,696 shs$7.76 billion
05/20/2024$203.53$201.44
-1.03%		$204.12$199.60166,823 shs$7.81 billion
05/17/2024$201.53$203.64
+1.05%		$204.03$200.69220,680 shs$7.89 billion
05/16/2024$204.74$201.53
-1.57%		$204.81$200.96273,269 shs$7.81 billion
05/15/2024$208.73$204.74
-1.91%		$210.00$203.95295,161 shs$7.94 billion
05/14/2024$204.79$208.73
+1.92%		$211.85$206.20188,951 shs$8.09 billion
05/13/2024$212.28$204.79
-3.53%		$214.70$204.39218,417 shs$7.94 billion
05/10/2024$209.40$212.15
+1.31%		$213.04$206.58335,546 shs$8.22 billion
05/09/2024$203.07$209.40
+3.12%		$210.77$202.76380,712 shs$8.12 billion
05/08/2024$210.00$203.07
-3.30%		$220.41$199.54918,832 shs$7.87 billion
05/07/2024$211.62$210.00
-0.77%		$214.94$209.49563,282 shs$8.14 billion
05/06/2024$208.55$211.62
+1.47%		$211.92$208.27317,626 shs$8.20 billion
05/03/2024$206.04$208.65
+1.27%		$209.98$206.58311,088 shs$8.09 billion
05/02/2024$205.29$206.04
+0.37%		$207.96$202.90368,376 shs$7.99 billion
05/01/2024$196.34$205.29
+4.56%		$208.78$196.48544,284 shs$7.96 billion
04/30/2024$201.94$196.34
-2.77%		$202.37$196.25302,307 shs$7.61 billion
04/29/2024$204.41$201.94
-1.21%		$207.67$199.32361,557 shs$7.83 billion
04/26/2024$205.50$204.41
-0.53%		$207.17$203.10290,640 shs$7.91 billion
04/25/2024$206.15$205.50
-0.32%		$206.66$201.01261,670 shs$7.95 billion
04/24/2024$205.70$206.15
+0.22%		$209.01$204.12336,365 shs$7.98 billion
04/23/2024$203.02$205.70
+1.32%		$207.21$203.78391,951 shs$7.96 billion
Will this AI Micro-Cap be Bigger than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout AI stock. But right now... There's only ONE AI stock you should be watching.

Get the full story here >>>
04/22/2024$202.72$203.02
+0.15%		$206.36$200.86348,353 shs$7.86 billion
04/19/2024$201.98$203.05
+0.53%		$204.04$199.38338,648 shs$7.81 billion
04/18/2024$208.73$201.98
-3.23%		$208.57$200.96330,452 shs$7.82 billion
04/17/2024$210.07$208.73
-0.64%		$211.40$208.40346,505 shs$8.08 billion
04/16/2024$210.17$210.07
-0.05%		$212.77$207.04232,495 shs$8.13 billion
04/15/2024$217.45$210.17
-3.35%		$221.13$210.17208,826 shs$8.13 billion
04/12/2024$222.46$217.59
-2.19%		$222.31$216.95171,287 shs$8.42 billion
04/11/2024$220.93$222.46
+0.69%		$224.30$219.27206,765 shs$8.61 billion
04/10/2024$222.78$220.93
-0.83%		$221.85$216.34192,515 shs$8.55 billion
04/09/2024$220.06$222.78
+1.24%		$223.47$220.69234,655 shs$8.62 billion
04/08/2024$223.95$220.06
-1.74%		$224.26$217.71303,371 shs$8.52 billion
04/05/2024$215.42$223.95
+3.96%		$226.27$214.84489,368 shs$8.67 billion
04/04/2024$215.17$215.42
+0.12%		$218.52$214.72333,139 shs$8.34 billion
04/03/2024$211.37$215.17
+1.80%		$215.34$209.33279,304 shs$8.33 billion
04/02/2024$217.40$211.37
-2.77%		$215.26$210.00296,944 shs$8.18 billion
04/01/2024$223.18$217.40
-2.59%		$224.19$215.34305,821 shs$8.41 billion
03/29/2024$223.18$223.18$228.43$222.71387,504 shs$8.64 billion
03/28/2024$226.16$223.18
-1.32%		$228.43$222.71387,503 shs$8.64 billion
03/27/2024$220.90$226.16
+2.38%		$227.13$222.42464,660 shs$8.75 billion
03/26/2024$220.06$220.90
+0.38%		$224.48$218.46928,942 shs$8.55 billion
03/25/2024$224.74$220.06
-2.08%		$226.13$217.37503,666 shs$8.52 billion
03/22/2024$227.57$224.74
-1.24%		$227.47$220.74324,862 shs$8.70 billion
03/21/2024$236.38$227.57
-3.73%		$238.56$227.09306,711 shs$8.81 billion
03/20/2024$238.96$236.38
-1.08%		$238.54$232.12339,845 shs$9.15 billion
03/19/2024$234.36$238.96
+1.96%		$240.40$233.76384,083 shs$9.25 billion
03/18/2024$222.15$234.36
+5.50%		$235.56$222.60360,777 shs$9.07 billion

Related Companies:
This page (NYSE:PEN) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored