The closing price for Penumbra (PEN) in April 2024 was $196.47, on April 30, 2024. It was down 12% for the month. The latest price is $322.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $201.11 | $203.26 | $196.23 | $196.47 | 302,761 |
April 29 2024 | $205.83 | $207.67 | $199.32 | $202.04 | 361,558 |
April 26 2024 | $206.40 | $207.17 | $203.10 | $204.41 | 290,642 |
April 25 2024 | $204.22 | $206.66 | $201.01 | $205.50 | 261,670 |
April 24 2024 | $207.31 | $209.01 | $204.12 | $206.15 | 336,365 |
April 23 2024 | $203.90 | $207.21 | $203.10 | $205.70 | 391,951 |
April 22 2024 | $204.04 | $206.36 | $200.80 | $203.00 | 348,377 |
April 19 2024 | $202.70 | $204.11 | $199.38 | $202.72 | 338,662 |
April 18 2024 | $208.15 | $208.60 | $200.96 | $201.84 | 330,454 |
April 17 2024 | $209.48 | $211.40 | $208.40 | $208.68 | 346,505 |
April 16 2024 | $209.29 | $212.77 | $207.04 | $210.05 | 232,495 |
April 15 2024 | $219.24 | $221.13 | $210.16 | $210.19 | 208,831 |
April 12 2024 | $220.09 | $222.31 | $216.78 | $217.45 | 171,287 |
April 11 2024 | $223.55 | $224.30 | $219.27 | $222.46 | 206,905 |
April 10 2024 | $218.91 | $221.85 | $216.34 | $221.10 | 192,515 |
April 09 2024 | $221.99 | $223.80 | $220.58 | $222.91 | 234,655 |
April 08 2024 | $223.66 | $224.00 | $217.60 | $220.07 | 303,372 |
April 05 2024 | $216.27 | $226.27 | $214.84 | $223.95 | 489,384 |
April 04 2024 | $216.04 | $218.60 | $214.72 | $215.46 | 333,139 |
April 03 2024 | $209.83 | $215.34 | $209.45 | $215.00 | 279,310 |
April 02 2024 | $214.99 | $215.26 | $209.99 | $211.50 | 296,945 |
April 01 2024 | $223.18 | $224.20 | $215.34 | $217.39 | 305,822 |
Daily pricing data for Penumbra dates back to 9/17/2015, and may be incomplete.