PEN(PEN)
PEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $318.24 | $318.51 | $317.35 | $318.10 | 146,602 |
| 7/9/2026 | $317.12 | $318.17 | $316.49 | $317.95 | 132,917 |
| 7/8/2026 | $317.66 | $318.18 | $316.58 | $317.28 | 258,126 |
| 7/7/2026 | $320.03 | $320.03 | $317.89 | $318.31 | 312,700 |
| 7/6/2026 | $318.94 | $318.94 | $317.17 | $318.23 | 357,640 |
| 7/2/2026 | $317.38 | $319.19 | $316.81 | $318.57 | 296,718 |
| 7/1/2026 | $315.26 | $317.10 | $314.99 | $316.43 | 454,905 |
| 6/30/2026 | $317.17 | $317.17 | $314.80 | $315.75 | 352,437 |
| 6/29/2026 | $317.17 | $317.53 | $315.46 | $315.46 | 330,800 |
| 6/26/2026 | $318.41 | $318.99 | $316.63 | $316.63 | 546,400 |
| 6/25/2026 | $316.65 | $318.64 | $316.38 | $317.40 | 622,900 |
| 6/24/2026 | $318.80 | $318.80 | $316.30 | $316.36 | 290,700 |
| 6/23/2026 | $317.39 | $318.46 | $316.60 | $317.63 | 307,400 |
| 6/22/2026 | $316.27 | $316.91 | $315.03 | $316.20 | 201,809 |
| 6/18/2026 | $315.81 | $317.24 | $315.81 | $317.20 | 679,709 |
| 6/17/2026 | $318.01 | $318.65 | $315.99 | $316.16 | 384,700 |
| 6/16/2026 | $318.77 | $319.00 | $317.91 | $318.46 | 279,300 |
| 6/15/2026 | $318.25 | $319.83 | $317.31 | $318.21 | 446,357 |
| 6/12/2026 | $320.26 | $321.80 | $317.53 | $318.71 | 514,500 |
| 6/11/2026 | $320.10 | $320.31 | $318.27 | $318.32 | 335,802 |
| 6/10/2026 | $321.23 | $321.23 | $319.10 | $319.34 | 460,400 |
| 6/9/2026 | $320.77 | $322.09 | $320.40 | $321.06 | 441,300 |
| 6/8/2026 | $320.00 | $322.65 | $319.99 | $320.07 | 279,300 |
| 6/5/2026 | $321.80 | $322.27 | $319.81 | $320.53 | 278,800 |
| 6/4/2026 | $322.94 | $323.10 | $319.86 | $320.63 | 823,433 |
| 6/3/2026 | $319.39 | $319.71 | $318.35 | $319.37 | 402,700 |
| 6/2/2026 | $318.25 | $319.45 | $318.12 | $318.74 | 397,340 |
| 6/1/2026 | $318.41 | $320.75 | $317.81 | $318.95 | 362,751 |
| 5/29/2026 | $319.52 | $320.12 | $318.12 | $318.30 | 337,800 |
| 5/28/2026 | $319.88 | $320.44 | $318.79 | $318.95 | 470,849 |
| 5/27/2026 | $326.18 | $328.19 | $320.10 | $320.34 | 532,642 |
| 5/26/2026 | $328.12 | $329.65 | $327.81 | $328.20 | 321,836 |
| 5/22/2026 | $328.81 | $329.67 | $327.92 | $328.69 | 508,564 |
| 5/21/2026 | $326.65 | $328.05 | $326.10 | $327.89 | 427,200 |
| 5/20/2026 | $327.48 | $327.69 | $325.13 | $327.38 | 449,750 |
| 5/19/2026 | $326.68 | $328.17 | $325.61 | $326.55 | 664,438 |
| 5/18/2026 | $322.90 | $326.94 | $322.90 | $326.54 | 435,400 |
| 5/15/2026 | $323.19 | $324.12 | $321.45 | $322.32 | 443,700 |
| 5/14/2026 | $323.00 | $323.50 | $321.76 | $322.97 | 346,104 |
| 5/13/2026 | $322.50 | $323.28 | $321.39 | $322.59 | 273,707 |
| 5/12/2026 | $324.55 | $324.55 | $321.79 | $322.79 | 258,800 |
| 5/11/2026 | $321.88 | $323.07 | $321.38 | $321.71 | 351,900 |
| 5/8/2026 | $324.91 | $324.91 | $321.79 | $322.23 | 350,100 |
| 5/7/2026 | $323.82 | $326.43 | $323.82 | $324.65 | 683,301 |
| 5/6/2026 | $324.02 | $324.59 | $323.08 | $324.19 | 341,571 |
| 5/5/2026 | $325.05 | $325.05 | $323.86 | $323.86 | 440,100 |
| 5/4/2026 | $324.79 | $326.20 | $324.53 | $324.65 | 610,219 |
| 5/1/2026 | $327.38 | $327.44 | $325.18 | $325.33 | 431,663 |
| 4/30/2026 | $325.53 | $326.75 | $324.09 | $326.48 | 320,500 |
| 4/29/2026 | $325.52 | $326.25 | $323.71 | $324.82 | 671,862 |
| 4/28/2026 | $328.48 | $328.73 | $325.76 | $325.99 | 344,800 |
| 4/27/2026 | $329.91 | $331.80 | $327.75 | $327.98 | 507,300 |
| 4/24/2026 | $332.48 | $334.04 | $329.62 | $329.89 | 352,314 |
| 4/23/2026 | $335.20 | $335.20 | $332.38 | $333.00 | 692,816 |
| 4/22/2026 | $331.13 | $334.00 | $329.85 | $332.21 | 1.15M |
| 4/21/2026 | $329.75 | $330.07 | $327.00 | $327.00 | 1.09M |
| 4/20/2026 | $332.14 | $332.14 | $329.04 | $329.71 | 640,247 |
| 4/17/2026 | $331.86 | $333.04 | $331.86 | $332.13 | 346,217 |
| 4/16/2026 | $332.64 | $333.54 | $331.46 | $331.47 | 256,144 |
| 4/15/2026 | $332.19 | $333.32 | $332.09 | $332.42 | 346,598 |
| 4/14/2026 | $330.90 | $332.90 | $330.90 | $332.17 | 255,400 |