Free Trial

Penumbra (PEN) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free PEN Stock Alerts
$203.07
-6.93 (-3.30%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Penumbra Stock Price Performance

5 Day
Performance
-2.63%
1 Month
Performance
-8.85%
3 Month
Performance
-25.63%
6 Month
Performance
+10.44%
Year-To-Date
Performance
-19.27%
1 Year
Performance
-35.51%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

PEN Stock Chart for Thursday, May, 9, 2024

PEN Chart by TradingView

Penumbra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
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
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

Related Companies:
This page (NYSE:PEN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings