Free Trial

Penumbra (PEN) Stock Chart & Stock Price History

→ Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (From Banyan Hill Publishing) (Ad)
Free PEN Stock Alerts
$199.75
-2.29 (-1.13%)
(As of 01:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Penumbra Stock Price Performance

5 Day
Performance
-1.73%
1 Month
Performance
-9.52%
3 Month
Performance
-19.17%
6 Month
Performance
+5.53%
Year-To-Date
Performance
-19.72%
1 Year
Performance
-28.92%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

PEN Stock Chart for Tuesday, April, 30, 2024

PEN Chart by TradingView

Penumbra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$229.37$222.02
-3.20%		$230.78$220.82790,423 shs$8.59 billion
03/14/2024$233.35$229.37
-1.71%		$234.06$228.49238,514 shs$8.88 billion
03/13/2024$239.21$233.35
-2.45%		$242.04$232.86348,910 shs$9.03 billion
03/12/2024$241.52$239.21
-0.96%		$242.81$237.76321,985 shs$9.26 billion
03/11/2024$244.54$241.52
-1.23%		$246.48$241.18199,700 shs$9.35 billion
03/08/2024$252.90$244.54
-3.31%		$258.39$244.54267,848 shs$9.46 billion
03/07/2024$249.43$252.90
+1.39%		$259.88$251.65218,355 shs$9.79 billion
03/06/2024$256.45$249.43
-2.74%		$261.44$249.37351,744 shs$9.65 billion
03/05/2024$249.51$256.45
+2.78%		$257.01$246.61335,118 shs$9.92 billion
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/04/2024$236.67$249.51
+5.43%		$252.27$236.67389,104 shs$9.66 billion
03/01/2024$234.76$236.61
+0.79%		$239.65$232.53279,120 shs$9.09 billion
02/29/2024$230.83$234.76
+1.70%		$235.50$225.80575,623 shs$9.09 billion
02/28/2024$232.44$230.83
-0.69%		$232.83$226.17447,655 shs$8.93 billion
02/27/2024$231.28$232.44
+0.50%		$234.80$224.03688,018 shs$9.00 billion
02/26/2024$238.37$231.28
-2.97%		$241.82$229.27570,330 shs$8.95 billion
02/23/2024$262.64$238.37
-9.24%		$250.75$234.511.32 million shs$9.20 billion
02/22/2024$257.95$262.64
+1.82%		$263.66$256.56475,533 shs$10.14 billion
02/21/2024$268.61$257.95
-3.97%		$267.33$254.91485,582 shs$9.96 billion
02/20/2024$270.56$268.61
-0.72%		$268.80$263.58246,961 shs$10.37 billion
02/19/2024$270.56$270.56$277.34$269.25225,500 shs$10.44 billion
02/16/2024$273.27$270.66
-0.95%		$277.30$269.25225,551 shs$10.45 billion
02/15/2024$268.31$273.27
+1.85%		$274.98$270.20237,699 shs$10.55 billion
02/14/2024$264.76$268.31
+1.34%		$268.56$261.78178,348 shs$10.36 billion
02/13/2024$269.89$264.76
-1.90%		$270.57$261.55192,327 shs$10.22 billion
02/12/2024$273.04$269.89
-1.15%		$272.89$267.70153,008 shs$10.42 billion
02/09/2024$272.25$273.04
+0.29%		$273.28$267.41231,256 shs$10.54 billion
02/08/2024$265.28$272.25
+2.63%		$272.53$262.45333,164 shs$10.51 billion
02/07/2024$258.67$265.28
+2.56%		$265.87$257.40224,689 shs$10.24 billion
02/06/2024$254.91$258.67
+1.48%		$260.00$254.21280,584 shs$9.98 billion
02/05/2024$252.01$254.91
+1.15%		$255.30$249.25144,506 shs$9.84 billion
02/02/2024$254.33$251.84
-0.98%		$253.64$250.92130,188 shs$9.72 billion
02/01/2024$252.19$254.33
+0.85%		$254.55$247.81258,452 shs$9.82 billion
01/31/2024$249.84$252.19
+0.94%		$258.44$251.51272,741 shs$9.73 billion
01/30/2024$255.72$249.84
-2.30%		$252.83$248.85122,952 shs$9.64 billion
01/29/2024$252.37$255.72
+1.33%		$255.88$250.05183,202 shs$9.87 billion

Related Companies:
This page (NYSE:PEN) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press