Free Trial

Penumbra (PEN) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free PEN Stock Alerts
$203.53
+2.00 (+0.99%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Penumbra Stock Price Performance

5 Day
Performance
-2.49%
1 Month
Performance
+0.24%
3 Month
Performance
-24.77%
6 Month
Performance
-10.07%
Year-To-Date
Performance
-19.09%
1 Year
Performance
-35.92%
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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

PEN Stock Chart for Sunday, May, 19, 2024

PEN Chart by TradingView

Penumbra Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$201.53$203.64
+1.05%		$204.03$200.69220,680 shs$7.89 billion
05/16/2024$204.74$201.53
-1.57%		$204.81$200.96273,269 shs$7.81 billion
05/15/2024$208.73$204.74
-1.91%		$210.00$203.95295,161 shs$7.94 billion
05/14/2024$204.79$208.73
+1.92%		$211.85$206.20188,951 shs$8.09 billion
05/13/2024$212.28$204.79
-3.53%		$214.70$204.39218,417 shs$7.94 billion
05/10/2024$209.40$212.15
+1.31%		$213.04$206.58335,546 shs$8.22 billion
05/09/2024$203.07$209.40
+3.12%		$210.77$202.76380,712 shs$8.12 billion
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NYSE:PEN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research