PEN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 27 2025 | 28.20 | -0.56 | -1.95% | 28.35 | 28.51 | 28.20 | 168 |
Jan 24 2025 | 28.76 | 0.12 | 0.42% | 28.81 | 28.81 | 28.76 | 11 |
Jan 23 2025 | 28.64 | -0.19 | -0.66% | 28.32 | 28.64 | 28.32 | 22 |
Jan 22 2025 | 28.83 | -0.53 | -1.81% | 29.36 | 29.37 | 28.74 | 466 |
Jan 21 2025 | 29.36 | -1.03 | -3.39% | 30.57 | 30.57 | 29.34 | 156 |
Jan 20 2025 | 30.39 | 0.23 | 0.76% | 29.89 | 30.39 | 29.86 | 496 |
Jan 17 2025 | 30.16 | 0.00 | 0.00% | 30.16 | 30.16 | 30.16 | 0.00 |
Jan 16 2025 | 30.16 | -0.37 | -1.21% | 30.20 | 30.20 | 30.16 | 2,144 |
Jan 15 2025 | 30.53 | 2.60 | 9.31% | 29.09 | 30.53 | 29.00 | 900 |
Jan 14 2025 | 27.93 | -0.57 | -2.00% | 28.95 | 28.98 | 27.71 | 372 |
Jan 13 2025 | 28.50 | 1.38 | 5.09% | 27.49 | 28.50 | 27.10 | 781 |
Jan 10 2025 | 27.12 | 1.11 | 4.27% | 26.07 | 27.36 | 26.01 | 618 |
Jan 09 2025 | 26.01 | -0.16 | -0.61% | 26.01 | 26.01 | 26.01 | 15 |
Jan 08 2025 | 26.17 | 0.42 | 1.63% | 26.00 | 26.17 | 25.87 | 598 |
Jan 07 2025 | 25.75 | -0.08 | -0.31% | 25.89 | 25.90 | 25.52 | 718 |
Jan 06 2025 | 25.83 | -0.16 | -0.62% | 25.99 | 26.47 | 25.83 | 276 |
Jan 03 2025 | 25.99 | -0.39 | -1.48% | 26.00 | 26.00 | 25.82 | 1,347 |
Jan 02 2025 | 26.38 | 2.03 | 8.34% | 25.54 | 26.38 | 25.54 | 909 |
Dec 30 2024 | 24.35 | -0.25 | -1.02% | 24.34 | 24.35 | 24.13 | 277 |
Dec 27 2024 | 24.60 | 0.49 | 2.03% | 24.45 | 24.81 | 24.41 | 888 |
Dec 23 2024 | 24.11 | 0.27 | 1.13% | 23.84 | 24.28 | 23.84 | 922 |
Dec 20 2024 | 23.84 | -0.74 | -3.01% | 24.32 | 24.32 | 23.84 | 345 |
Dec 19 2024 | 24.58 | -1.97 | -7.42% | 25.42 | 25.44 | 24.58 | 576 |
Dec 18 2024 | 26.55 | 0.12 | 0.45% | 26.46 | 26.55 | 26.14 | 1,342 |
Dec 17 2024 | 26.43 | -0.12 | -0.45% | 26.66 | 26.66 | 26.15 | 793 |
Dec 16 2024 | 26.55 | -1.45 | -5.18% | 28.06 | 28.07 | 26.46 | 1,168 |
Dec 13 2024 | 28.00 | -0.10 | -0.36% | 28.20 | 28.45 | 28.00 | 388 |
Dec 12 2024 | 28.10 | -1.37 | -4.65% | 29.42 | 29.42 | 28.10 | 417 |
Dec 11 2024 | 29.47 | 0.54 | 1.87% | 28.92 | 29.47 | 28.79 | 988 |
Dec 10 2024 | 28.93 | -0.12 | -0.41% | 29.67 | 29.67 | 28.93 | 89 |
Dec 09 2024 | 29.05 | 0.35 | 1.22% | 28.85 | 29.22 | 28.82 | 1,809 |
Dec 06 2024 | 28.70 | -1.23 | -4.11% | 28.89 | 29.27 | 28.70 | 2,833 |
Dec 05 2024 | 29.93 | 0.68 | 2.32% | 29.93 | 29.93 | 29.76 | 544 |
Dec 04 2024 | 29.25 | -1.35 | -4.41% | 30.62 | 30.77 | 29.25 | 409 |
Dec 03 2024 | 30.60 | -0.15 | -0.49% | 31.10 | 31.10 | 30.60 | 72 |
Dec 02 2024 | 30.75 | 1.15 | 3.89% | 30.06 | 30.75 | 29.75 | 684 |
Nov 29 2024 | 29.60 | -0.20 | -0.67% | 30.17 | 30.21 | 29.40 | 521 |
Nov 28 2024 | 29.80 | 0.00 | 0.00% | 29.80 | 29.80 | 29.80 | 0.00 |
Nov 27 2024 | 29.80 | -0.14 | -0.47% | 29.75 | 29.80 | 29.75 | 233 |
Nov 26 2024 | 29.94 | -0.56 | -1.84% | 30.28 | 30.28 | 29.94 | 355 |
Nov 25 2024 | 30.50 | -0.40 | -1.29% | 30.92 | 31.02 | 30.50 | 469 |
Nov 22 2024 | 30.90 | 0.00 | 0.00% | 30.89 | 31.00 | 30.89 | 220 |
Nov 21 2024 | 30.90 | 0.87 | 2.90% | 30.25 | 30.92 | 30.09 | 198 |
Nov 20 2024 | 30.03 | 0.23 | 0.77% | 30.18 | 30.18 | 29.74 | 62 |
Nov 19 2024 | 29.80 | 0.50 | 1.71% | 29.93 | 30.00 | 29.63 | 146 |
Nov 18 2024 | 29.30 | -0.03 | -0.10% | 29.60 | 29.68 | 29.00 | 542 |
Nov 15 2024 | 29.33 | 0.44 | 1.52% | 29.56 | 30.14 | 29.12 | 543 |
Nov 14 2024 | 28.89 | 0.79 | 2.81% | 28.55 | 29.20 | 28.55 | 299 |
Nov 13 2024 | 28.10 | -0.36 | -1.26% | 28.10 | 28.10 | 28.10 | 20 |
Nov 12 2024 | 28.46 | -0.53 | -1.83% | 28.76 | 28.88 | 28.46 | 47 |
Nov 11 2024 | 28.99 | 0.74 | 2.62% | 29.25 | 29.25 | 28.71 | 236 |
Nov 08 2024 | 28.25 | 0.47 | 1.69% | 28.25 | 28.25 | 28.25 | 100 |
Nov 07 2024 | 27.78 | -1.40 | -4.80% | 28.91 | 28.91 | 27.78 | 559 |
Nov 06 2024 | 29.18 | 2.74 | 10.36% | 27.51 | 29.18 | 27.51 | 311 |
Nov 05 2024 | 26.44 | -0.06 | -0.23% | 26.44 | 26.44 | 26.44 | 20 |
Nov 04 2024 | 26.50 | 0.59 | 2.28% | 25.59 | 26.50 | 25.59 | 1,116 |
Nov 01 2024 | 25.91 | -0.03 | -0.12% | 26.43 | 26.47 | 25.91 | 338 |
Oct 31 2024 | 25.94 | -0.96 | -3.57% | 26.73 | 27.00 | 25.94 | 1,023 |
Oct 30 2024 | 26.90 | -0.11 | -0.41% | 26.95 | 26.95 | 26.70 | 141 |