Penumbra (PEN) Stock Chart & Stock Price History → A lot of people are making this costly mistake (From WealthPress) (Ad) Free PEN Stock Alerts $223.18 -3.20 (-1.41%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Penumbra Stock Price Performance5 Day Performance-0.69%1 Month Performance-4.93%3 Month Performance-11.34%6 Month Performance-7.64%Year-To-Date Performance-11.27%1 Year Performance-18.78% 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 Email Address Ad Crypto 101 MediaCrypto Market Preps For Trillions Worth of Inflows! Bitcoin is rapidly approaching new ALL-TIME HIGHS… The market is buzzing after recent approval of spot Bitcoin exchange-traded funds (ETF). Top analysts predict these ETFs will attract trillions of dollars worth of inflows over the next few years… And as Bitcoin rallies, we could see other smaller coins rise to heights never seen before.Click to join the Crypto Community Summit Free Online Event PEN Stock Chart for Friday, March, 29, 2024 PEN Chart by TradingView Penumbra Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$226.16$223.18-1.32%$228.43$222.71387,503 shs$8.64 billion03/27/2024$220.90$226.16+2.38%$227.13$222.42464,660 shs$8.75 billion03/26/2024$220.06$220.90+0.38%$224.48$218.46928,942 shs$8.55 billion03/25/2024$224.74$220.06-2.08%$226.13$217.37503,666 shs$8.52 billion03/22/2024$227.57$224.74-1.24%$227.47$220.74324,862 shs$8.70 billion03/21/2024$236.38$227.57-3.73%$238.56$227.09306,711 shs$8.81 billion Get the Latest News and Ratings for PEN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Penumbra and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$238.96$236.38-1.08%$238.54$232.12339,845 shs$9.15 billion03/19/2024$234.36$238.96+1.96%$240.40$233.76384,083 shs$9.25 billion03/18/2024$222.15$234.36+5.50%$235.56$222.60360,777 shs$9.07 billion03/15/2024$229.37$222.02-3.20%$230.78$220.82790,423 shs$8.59 billion03/14/2024$233.35$229.37-1.71%$234.06$228.49238,514 shs$8.88 billion03/13/2024$239.21$233.35-2.45%$242.04$232.86348,910 shs$9.03 billion03/12/2024$241.52$239.21-0.96%$242.81$237.76321,985 shs$9.26 billion03/11/2024$244.54$241.52-1.23%$246.48$241.18199,700 shs$9.35 billion03/08/2024$252.90$244.54-3.31%$258.39$244.54267,848 shs$9.46 billion03/07/2024$249.43$252.90+1.39%$259.88$251.65218,355 shs$9.79 billion03/06/2024$256.45$249.43-2.74%$261.44$249.37351,744 shs$9.65 billion03/05/2024$249.51$256.45+2.78%$257.01$246.61335,118 shs$9.92 billion03/04/2024$236.67$249.51+5.43%$252.27$236.67389,104 shs$9.66 billion03/01/2024$234.76$236.61+0.79%$239.65$232.53279,120 shs$9.09 billion02/29/2024$230.83$234.76+1.70%$235.50$225.80575,623 shs$9.09 billion02/28/2024$232.44$230.83-0.69%$232.83$226.17447,655 shs$8.93 billion02/27/2024$231.28$232.44+0.50%$234.80$224.03688,018 shs$9.00 billion02/26/2024$238.37$231.28-2.97%$241.82$229.27570,330 shs$8.95 billion02/23/2024$262.64$238.37-9.24%$250.75$234.511.32 million shs$9.20 billion02/22/2024$257.95$262.64+1.82%$263.66$256.56475,533 shs$10.14 billion02/21/2024$268.61$257.95-3.97%$267.33$254.91485,582 shs$9.96 billion02/20/2024$270.56$268.61-0.72%$268.80$263.58246,961 shs$10.37 billion02/19/2024$270.56$270.56$277.34$269.25225,500 shs$10.44 billion02/16/2024$273.27$270.66-0.95%$277.30$269.25225,551 shs$10.45 billion02/15/2024$268.31$273.27+1.85%$274.98$270.20237,699 shs$10.55 billion02/14/2024$264.76$268.31+1.34%$268.56$261.78178,348 shs$10.36 billion02/13/2024$269.89$264.76-1.90%$270.57$261.55192,327 shs$10.22 billion02/12/2024$273.04$269.89-1.15%$272.89$267.70153,008 shs$10.42 billion02/09/2024$272.25$273.04+0.29%$273.28$267.41231,256 shs$10.54 billion02/08/2024$265.28$272.25+2.63%$272.53$262.45333,164 shs$10.51 billion02/07/2024$258.67$265.28+2.56%$265.87$257.40224,689 shs$10.24 billion02/06/2024$254.91$258.67+1.48%$260.00$254.21280,584 shs$9.98 billion02/05/2024$252.01$254.91+1.15%$255.30$249.25144,506 shs$9.84 billion02/02/2024$254.33$251.84-0.98%$253.64$250.92130,188 shs$9.72 billionWarning: this could blow your mind (Ad)Buckle up… ‘Cause this might shatter everything you’ve heard about “income trading”. In fact, it’s such an extreme diversion from what most people think of typical income trades that I call it: The Perfect Income Trade You see, most of the income techniques out there target a couple of percent. Maybe 5 - 10 percent if you’re lucky. But this new way of trading income on the world’s top stocks goes after more than 10x that kind of return. And here’s the best news of all: This trade can target an opportunity like that every week. Every single week. Meaning an investor has the chance to “stack up” these more aggressive income trades over and over. If that sounds interesting…Watch the presentation here02/01/2024$252.19$254.33+0.85%$254.55$247.81258,452 shs$9.82 billion01/31/2024$249.84$252.19+0.94%$258.44$251.51272,741 shs$9.73 billion01/30/2024$255.72$249.84-2.30%$252.83$248.85122,952 shs$9.64 billion01/29/2024$252.37$255.72+1.33%$255.88$250.05183,202 shs$9.87 billion01/26/2024$250.52$252.37+0.74%$253.05$247.90250,873 shs$9.74 billion01/25/2024$246.69$250.52+1.55%$250.76$246.12262,375 shs$9.67 billion01/24/2024$252.94$246.69-2.47%$255.77$246.69153,426 shs$9.52 billion01/23/2024$252.76$252.94+0.07%$253.38$241.87389,275 shs$9.76 billion01/22/2024$250.31$252.76+0.98%$258.15$248.94195,967 shs$9.76 billion01/19/2024$255.75$250.31-2.13%$256.75$248.68230,598 shs$9.66 billion01/18/2024$257.23$255.75-0.58%$260.73$252.38222,115 shs$9.87 billion01/17/2024$263.06$257.23-2.22%$260.40$253.81191,100 shs$10.15 billion01/16/2024$258.39$263.06+1.81%$266.34$252.73441,286 shs$10.15 billion01/15/2024$258.39$258.39$262.53$255.96448,800 shs$9.97 billion01/12/2024$258.39$258.49+0.04%$262.53$255.96448,819 shs$9.98 billion01/11/2024$249.97$258.39+3.37%$258.77$247.89385,154 shs$9.97 billion01/10/2024$245.08$249.97+2.00%$251.94$244.86331,656 shs$9.65 billion01/09/2024$247.32$245.08-0.91%$252.76$242.53363,201 shs$9.46 billion01/08/2024$231.81$247.32+6.69%$249.29$231.89370,806 shs$9.55 billion01/05/2024$231.31$231.89+0.25%$234.60$226.37282,021 shs$8.95 billion01/04/2024$231.77$231.31-0.20%$232.70$227.57812,590 shs$8.93 billion01/03/2024$244.93$231.77-5.37%$239.04$230.96498,839 shs$8.95 billion01/02/2024$251.54$244.93-2.63%$252.54$243.25272,767 shs$9.45 billion01/01/2024$251.54$251.54$256.64$250.56146,400 shs$9.71 billion12/29/2023$255.50$251.73-1.48%$256.50$250.68146,427 shs$9.72 billion12/28/2023$260.25$255.50-1.83%$261.80$253.39253,322 shs$9.86 billion Related Companies: Teleflex Stock Chart Shockwave Medical Stock Chart Globus Medical Stock Chart Insulet Stock Chart Inspire Medical Systems Stock Chart Glaukos Stock Chart Merit Medical Systems Stock Chart Haemonetics Stock Chart Axonics Stock Chart iRhythm Technologies Stock Chart Receive PEN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Penumbra and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PEN) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryOnly a fool would buy Nvidia today… Porter & CompanyAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Penumbra, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.