Penumbra (PEN) Stock Chart & Stock Price History → This Wall Street stock prediction just went viral (From Chaikin Analytics) (Ad) Free PEN Stock Alerts $204.74 -3.99 (-1.91%) (As of 05/15/2024 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-3.49%1 Month Performance-2.58%3 Month Performance-25.08%6 Month Performance-10.15%Year-To-Date Performance-18.61%1 Year Performance-34.99% 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 Chaikin AnalyticsThis Wall Street stock prediction just went viralPeople around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.Watch just the first 5 minutes of his new prediction PEN Stock Chart for Wednesday, May, 15, 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 Capitalization05/15/2024$208.73$204.74-1.91%$210.00$203.95295,161 shs$7.94 billion05/14/2024$204.79$208.73+1.92%$211.85$206.20188,951 shs$8.09 billion05/13/2024$212.28$204.79-3.53%$214.70$204.39218,417 shs$7.94 billion05/10/2024$209.40$212.15+1.31%$213.04$206.58335,546 shs$8.22 billion05/09/2024$203.07$209.40+3.12%$210.77$202.76380,712 shs$8.12 billion05/08/2024$210.00$203.07-3.30%$220.41$199.54918,832 shs$7.87 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. 05/07/2024$211.62$210.00-0.77%$214.94$209.49563,282 shs$8.14 billion05/06/2024$208.55$211.62+1.47%$211.92$208.27317,626 shs$8.20 billion05/03/2024$206.04$208.65+1.27%$209.98$206.58311,088 shs$8.09 billion05/02/2024$205.29$206.04+0.37%$207.96$202.90368,376 shs$7.99 billion05/01/2024$196.34$205.29+4.56%$208.78$196.48544,284 shs$7.96 billion04/30/2024$201.94$196.34-2.77%$202.37$196.25302,307 shs$7.61 billion04/29/2024$204.41$201.94-1.21%$207.67$199.32361,557 shs$7.83 billion04/26/2024$205.50$204.41-0.53%$207.17$203.10290,640 shs$7.91 billion04/25/2024$206.15$205.50-0.32%$206.66$201.01261,670 shs$7.95 billion04/24/2024$205.70$206.15+0.22%$209.01$204.12336,365 shs$7.98 billion04/23/2024$203.02$205.70+1.32%$207.21$203.78391,951 shs$7.96 billion04/22/2024$202.72$203.02+0.15%$206.36$200.86348,353 shs$7.86 billion04/19/2024$201.98$203.05+0.53%$204.04$199.38338,648 shs$7.81 billion04/18/2024$208.73$201.98-3.23%$208.57$200.96330,452 shs$7.82 billion04/17/2024$210.07$208.73-0.64%$211.40$208.40346,505 shs$8.08 billion04/16/2024$210.17$210.07-0.05%$212.77$207.04232,495 shs$8.13 billion04/15/2024$217.45$210.17-3.35%$221.13$210.17208,826 shs$8.13 billion04/12/2024$222.46$217.59-2.19%$222.31$216.95171,287 shs$8.42 billion04/11/2024$220.93$222.46+0.69%$224.30$219.27206,765 shs$8.61 billion04/10/2024$222.78$220.93-0.83%$221.85$216.34192,515 shs$8.55 billion04/09/2024$220.06$222.78+1.24%$223.47$220.69234,655 shs$8.62 billion04/08/2024$223.95$220.06-1.74%$224.26$217.71303,371 shs$8.52 billion04/05/2024$215.42$223.95+3.96%$226.27$214.84489,368 shs$8.67 billion04/04/2024$215.17$215.42+0.12%$218.52$214.72333,139 shs$8.34 billion04/03/2024$211.37$215.17+1.80%$215.34$209.33279,304 shs$8.33 billion04/02/2024$217.40$211.37-2.77%$215.26$210.00296,944 shs$8.18 billion04/01/2024$223.18$217.40-2.59%$224.19$215.34305,821 shs$8.41 billion03/29/2024$223.18$223.18$228.43$222.71387,504 shs$8.64 billion03/28/2024$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 billionWall Street legend who predicted 2021 tech crash issues new warning (Ad)People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.Watch his stock warning right here, 100% free of charge03/20/2024$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 billion Related Companies: Globus Medical Stock Chart Stevanato Group Stock Chart Teleflex Stock Chart Glaukos Stock Chart Solventum Stock Chart Haemonetics Stock Chart Merit Medical Systems Stock Chart Inspire Medical Systems Stock Chart Insulet Stock Chart Shockwave Medical 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 5/15/2024 by MarketBeat.com Staff From Our PartnersAmazon's betting big on this unknown AI companyManward PressWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings 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: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.