Get the Stockscreener App
196.47
2.76%
-5.57
After Hours:
197.10
0.63
+0.32%
Penumbra Inc Stock (PEN) Price History
The historical daily chart and data for Penumbra Inc stock (PEN), show that the latest closing stock price as of April 30, 2024, is $196.47.
- Penumbra Inc all-time high stock price is $348.67, occurred on June 30, 2023.
- The lowest Penumbra Inc stock price recorded was $0.41 on January 12, 2015. Since then, Penumbra Inc's stock price has risen over 47,820% to $196.47 now.
- The 52-week high stock price for PEN is $348.67, representing a 77.47% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for PEN is $180.93, indicating a -7.91% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Penumbra Inc (PEN) stock in the beginning of 2023 was $284.21. The stock closed the year at $222.46, a loss of over -21.73% for the year.
The table below shows more information about PEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $203.3 | $196.2 | $7.03 | 295,780.0 | -2.76% |
| Apr 29, 2024 | $207.7 | $199.3 | $8.35 | 354,862.0 | -1.16% |
| Apr 26, 2024 | $207.2 | $203.1 | $4.07 | 289,515.0 | -0.53% |
| Apr 25, 2024 | $206.7 | $201.0 | $5.65 | 261,670.0 | -0.32% |
| Apr 24, 2024 | $209.0 | $204.1 | $4.88 | 334,418.0 | +0.22% |
| Apr 23, 2024 | $207.2 | $203.1 | $4.12 | 389,844.0 | +1.33% |
| Apr 22, 2024 | $206.4 | $200.8 | $5.56 | 345,638.0 | +0.14% |
| Apr 19, 2024 | $204.1 | $199.4 | $4.73 | 327,983.0 | +0.44% |
| Apr 18, 2024 | $208.6 | $201.0 | $7.63 | 323,762.0 | -3.28% |
| Apr 17, 2024 | $211.4 | $208.4 | $3.00 | 343,545.0 | -0.65% |
| Apr 16, 2024 | $212.8 | $207.0 | $5.73 | 230,526.0 | -0.07% |
| Apr 15, 2024 | $221.1 | $210.2 | $10.97 | 208,826.0 | -3.34% |
| Apr 12, 2024 | $222.3 | $216.8 | $5.53 | 171,287.0 | -2.25% |
| Apr 11, 2024 | $224.3 | $219.3 | $5.04 | 206,905.0 | +0.62% |
| Apr 10, 2024 | $221.8 | $216.3 | $5.51 | 192,515.0 | -0.81% |
| Apr 09, 2024 | $223.8 | $220.6 | $3.22 | 234,555.0 | +1.30% |
| Apr 08, 2024 | $224.0 | $217.6 | $6.40 | 268,158.0 | -1.74% |
| Apr 05, 2024 | $226.3 | $214.8 | $11.43 | 489,383.0 | +3.94% |
| Apr 04, 2024 | $218.6 | $214.7 | $3.88 | 333,134.0 | +0.21% |
| Apr 03, 2024 | $215.3 | $209.4 | $5.89 | 279,304.0 | +1.65% |
| Apr 02, 2024 | $215.3 | $210.0 | $5.27 | 296,944.0 | -2.71% |
Penumbra Inc Stock (PEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Penumbra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Penumbra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Penumbra Inc Stock (PEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $226.3 | $196.2 | $30.04 | 6,780,155.0 | -11.97% |
| Mar, 2024 | $261.4 | $217.4 | $44.07 | 7,742,494.0 | -5.00% |
| Feb, 2024 | $277.3 | $224.0 | $53.31 | 7,381,577.0 | -6.85% |
| Jan, 2024 | $266.3 | $225.8 | $40.49 | 6,681,913.0 | +0.26% |
Penumbra Inc Stock (PEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $262.8 | $217.1 | $45.65 | 6,303,602.0 | +13.26% |
| Nov, 2023 | $236.5 | $180.9 | $55.56 | 11,134,161.0 | +16.19% |
| Oct, 2023 | $241.0 | $188.6 | $52.43 | 8,916,340.0 | -20.98% |
| Sep, 2023 | $302.0 | $239.9 | $62.13 | 7,230,917.0 | -8.54% |
| Aug, 2023 | $301.6 | $243.2 | $58.50 | 9,386,832.0 | -12.81% |
| Jul, 2023 | $344.0 | $298.4 | $45.65 | 7,447,339.0 | -11.83% |
| Jun, 2023 | $348.7 | $305.6 | $43.03 | 6,833,339.0 | +11.95% |
| May, 2023 | $324.4 | $279.0 | $45.38 | 8,559,184.0 | +8.17% |
| Apr, 2023 | $288.9 | $266.6 | $22.33 | 6,111,305.0 | +1.95% |
| Mar, 2023 | $283.4 | $244.7 | $38.71 | 7,490,312.0 | +7.19% |
| Feb, 2023 | $274.7 | $240.0 | $34.71 | 6,705,731.0 | +3.83% |
| Jan, 2023 | $253.2 | $218.6 | $34.67 | 6,456,755.0 | +12.56% |
Penumbra Inc Stock (PEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $233.3 | $206.1 | $27.15 | 7,273,612.0 | +6.18% |
| Nov, 2022 | $209.5 | $144.8 | $64.78 | 9,479,929.0 | +22.18% |
| Oct, 2022 | $203.8 | $166.0 | $37.81 | 5,687,011.0 | -9.56% |
| Sep, 2022 | $211.5 | $159.2 | $52.32 | 8,341,267.0 | +15.49% |
| Aug, 2022 | $176.8 | $136.1 | $40.70 | 8,269,145.0 | +17.79% |
| Jul, 2022 | $141.7 | $118.7 | $23.00 | 8,260,667.0 | +11.93% |
| Jun, 2022 | $148.9 | $114.9 | $34.08 | 7,388,436.0 | -15.25% |
| May, 2022 | $179.7 | $131.0 | $48.76 | 7,861,784.0 | -14.86% |
| Apr, 2022 | $229.4 | $166.6 | $62.79 | 5,015,107.0 | -22.32% |
| Mar, 2022 | $232.8 | $186.2 | $46.62 | 4,642,513.0 | +0.18% |
| Feb, 2022 | $239.9 | $196.4 | $43.49 | 3,497,183.0 | -1.89% |
| Jan, 2022 | $287.5 | $193.6 | $93.91 | 4,302,120.0 | -21.34% |
0.42%
1.26%
Cap:
|
Volume (24h):