PEN Quote, Trading Chart, Penumbra Inc.

home / stock / pen / pen quote

Stock Information
Company Name: Penumbra Inc.
Stock Symbol: PEN
Market: NYSE
Website: penumbrainc.com
Menu
PEN PEN Quote PEN Short PEN News PEN Articles PEN Message Board
Get PEN Alerts

News, Short Squeeze, Breakout and More Instantly...
PEN Quote
Last:$192.25
Change Percent:-0.57%
Open:$190.95
Previous Close:$192.25
High:$192.48
Low:$184.95
Volume:203,450
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PEN Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$190.95
Close:$192.25
High:$192.48
Low:$184.95
Volume:203,450
Date:2024-07-19
Open:$192.13
Close:$189.87
High:$192.13
Low:$187.285
Volume:182,531
Date:2024-07-18
Open:$202.34
Close:$190.81
High:$204.29
Low:$188.65
Volume:382,245
Date:2024-07-17
Open:$194.73
Close:$203.22
High:$207.25
Low:$193.3
Volume:672,376
Date:2024-07-16
Open:$191.6
Close:$196.75
High:$198.37
Low:$190.88
Volume:455,098
Date:2024-07-15
Open:$190.83
Close:$191.68
High:$193.58
Low:$188.3525
Volume:449,346
Date:2024-07-12
Open:$187.44
Close:$190.83
High:$194.58
Low:$187.44
Volume:389,981
Date:2024-07-11
Open:$181.02
Close:$186.29
High:$186.68
Low:$179.75
Volume:341,402
Date:2024-07-10
Open:$178.83
Close:$179.46
High:$179.69
Low:$177.27
Volume:315,721
Date:2024-07-09
Open:$179.37
Close:$177.99
High:$180.075
Low:$174.5
Volume:276,994
Date:2024-07-08
Open:$181.14
Close:$179.27
High:$183.32
Low:$179.19
Volume:323,643
Date:2024-07-05
Open:$178.19
Close:$181.09
High:$181.31
Low:$176.79
Volume:183,884
Date:2024-07-04
Open:$176.32
Close:$177.42
High:$178.21
Low:$175.1
Volume:130,530
Date:2024-07-03
Open:$176.32
Close:$177.42
High:$178.21
Low:$175.1
Volume:130,530
Date:2024-07-02
Open:$177.97
Close:$175.99
High:$179.51
Low:$174.5
Volume:185,703
Date:2024-07-01
Open:$179.99
Close:$177.09
High:$181.25
Low:$174.69
Volume:349,594
Date:2024-06-28
Open:$176.16
Close:$179.97
High:$181.2899
Low:$173.815
Volume:750,545
Date:2024-06-27
Open:$174.25
Close:$174.9
High:$175.08
Low:$171.77
Volume:339,167
Date:2024-06-26
Open:$171.77
Close:$174.82
High:$175.25
Low:$171.11
Volume:194,761
Date:2024-06-25
Open:$174.62
Close:$172.27
High:$175.555
Low:$172.15
Volume:320,248