Get the Stockscreener App
244.15
1.93%
-4.81
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 November 27, 2024, is $244.15.
- 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 59,449% to $244.15 now.
- The 52-week high stock price for PEN is $277.34, representing a 13.59% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for PEN is $148.00, indicating a -39.38% decrease from the current share price, occurred on July 31, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $250.8 | $240.3 | $10.51 | 262,698.0 | -1.93% |
| Nov 26, 2024 | $250.9 | $244.0 | $6.92 | 285,607.0 | +1.75% |
| Nov 25, 2024 | $249.9 | $243.9 | $5.99 | 395,489.0 | -0.07% |
| Nov 22, 2024 | $245.2 | $237.9 | $7.29 | 243,315.0 | +1.81% |
| Nov 21, 2024 | $241.0 | $235.9 | $5.07 | 197,579.0 | +0.54% |
| Nov 20, 2024 | $242.9 | $235.3 | $7.66 | 245,344.0 | +0.88% |
| Nov 19, 2024 | $239.3 | $234.6 | $4.73 | 198,600.0 | -1.40% |
| Nov 18, 2024 | $241.8 | $235.3 | $6.51 | 614,543.0 | +1.11% |
| Nov 15, 2024 | $239.7 | $231.3 | $8.46 | 381,092.0 | +1.85% |
| Nov 14, 2024 | $237.2 | $232.5 | $4.75 | 191,119.0 | -1.08% |
| Nov 13, 2024 | $238.3 | $235.1 | $3.16 | 176,053.0 | -0.07% |
| Nov 12, 2024 | $242.7 | $236.0 | $6.64 | 267,407.0 | -2.42% |
| Nov 11, 2024 | $243.4 | $236.7 | $6.67 | 443,646.0 | +2.38% |
| Nov 08, 2024 | $236.5 | $231.9 | $4.61 | 308,296.0 | +1.45% |
| Nov 07, 2024 | $240.0 | $232.9 | $7.07 | 376,066.0 | -0.27% |
| Nov 06, 2024 | $238.9 | $228.9 | $10.00 | 412,542.0 | +0.56% |
| Nov 05, 2024 | $235.5 | $228.6 | $6.82 | 413,817.0 | +1.25% |
| Nov 04, 2024 | $237.5 | $227.9 | $9.57 | 449,583.0 | -1.62% |
| Nov 01, 2024 | $236.6 | $227.9 | $8.63 | 482,915.0 | +1.94% |
| Oct 31, 2024 | $230.8 | $207.6 | $23.17 | 947,716.0 | +8.32% |
| Oct 30, 2024 | $218.2 | $208.2 | $10.03 | 728,366.0 | +0.79% |
| Oct 29, 2024 | $215.0 | $206.5 | $8.46 | 578,992.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $250.9 | $227.9 | $23.06 | 6,608,409.0 | +6.68% |
| Oct, 2024 | $230.8 | $187.0 | $43.78 | 8,220,266.0 | +17.79% |
| Sep, 2024 | $209.7 | $184.8 | $24.88 | 7,850,963.0 | -3.96% |
| Aug, 2024 | $211.2 | $160.2 | $51.00 | 10,830,136.0 | +21.08% |
| Jul, 2024 | $207.2 | $148.0 | $59.25 | 10,270,931.0 | -7.16% |
| Jun, 2024 | $198.6 | $170.6 | $28.02 | 7,311,190.0 | -5.01% |
| May, 2024 | $220.4 | $185.1 | $35.29 | 7,175,248.0 | -3.56% |
| Apr, 2024 | $226.3 | $196.2 | $30.04 | 6,484,375.0 | -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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):