We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Penumbra Inc | NYSE:PEN | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 2.49 | 1.21% | 208.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 209.98 | 206.58 | 208.81 | 310,788 | 23:07:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 208.55 | 2.49 | 1.21% | 206.58 | 209.98 | 310,788 |
| 02 May 2024 | 206.06 | 0.77 | 0.38% | 202.81 | 208.14 | 368,376 |
| 01 May 2024 | 205.29 | 8.82 | 4.49% | 196.48 | 208.7799 | 544,684 |
| 30 Apr 2024 | 196.47 | -5.57 | -2.76% | 196.23 | 203.2604 | 302,307 |
| 29 Apr 2024 | 202.04 | -2.37 | -1.16% | 199.32 | 207.6685 | 361,558 |
| 26 Apr 2024 | 204.41 | -1.09 | -0.53% | 203.10 | 207.17 | 290,642 |
| 25 Apr 2024 | 205.50 | -0.65 | -0.32% | 201.01 | 206.66 | 261,670 |
| 24 Apr 2024 | 206.15 | 0.45 | 0.22% | 204.12 | 209.005 | 336,365 |
| 23 Apr 2024 | 205.70 | 2.70 | 1.33% | 203.095 | 207.21 | 391,951 |
| 22 Apr 2024 | 203.00 | 0.28 | 0.14% | 200.80 | 206.36 | 348,358 |
| 19 Apr 2024 | 202.72 | 0.88 | 0.44% | 199.38 | 204.1099 | 338,662 |
| 18 Apr 2024 | 201.84 | -6.84 | -3.28% | 200.96 | 208.595 | 330,454 |
| 17 Apr 2024 | 208.68 | -1.37 | -0.65% | 208.40 | 211.40 | 346,505 |
| 16 Apr 2024 | 210.05 | -0.14 | -0.07% | 207.04 | 212.77 | 232,495 |
| 15 Apr 2024 | 210.19 | -7.26 | -3.34% | 210.16 | 221.13 | 208,638 |
| 12 Apr 2024 | 217.45 | -5.01 | -2.25% | 216.78 | 222.305 | 171,287 |
| 11 Apr 2024 | 222.46 | 1.36 | 0.62% | 219.265 | 224.30 | 206,905 |
| 10 Apr 2024 | 221.10 | -1.81 | -0.81% | 216.34 | 221.85 | 191,066 |
| 09 Apr 2024 | 222.91 | 2.84 | 1.29% | 220.58 | 223.80 | 234,655 |
| 08 Apr 2024 | 220.07 | -3.88 | -1.73% | 217.60 | 224.26 | 303,372 |
| 05 Apr 2024 | 223.95 | 8.49 | 3.94% | 214.84 | 226.27 | 489,384 |
| 04 Apr 2024 | 215.46 | 0.46 | 0.21% | 214.72 | 218.60 | 333,139 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 206.40 | 209.67 | 196.23 | 203.25 | 373,513 | 2.15 | 1.04% |
| 1 Month | 216.27 | 226.27 | 196.23 | 209.05 | 312,495 | -7.72 | -3.57% |
| 3 Months | 272.87 | 277.34 | 196.23 | 228.89 | 365,581 | -64.32 | -23.57% |
| 6 Months | 198.44 | 277.34 | 180.93 | 229.90 | 368,927 | 10.11 | 5.09% |
| 1 Year | 283.09 | 348.67 | 180.93 | 253.92 | 375,012 | -74.54 | -26.33% |
| 3 Years | 306.32 | 348.67 | 114.865 | 229.92 | 310,833 | -97.77 | -31.92% |
| 5 Years | 132.44 | 348.67 | 107.50 | 210.64 | 360,087 | 76.11 | 57.47% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
