PENU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.16	23.20	21.16	22.57	22.57	4.80%	7,906
Sep 21, 2026	21.33	21.85	21.33	21.53	21.53	5.99%	9,405
Sep 18, 2026	19.53	20.32	19.53	20.32	20.32	2.49%	1,270
Sep 17, 2026	18.50	19.82	18.50	19.82	19.82	17.06%	3,700
Sep 16, 2026	16.74	16.93	16.46	16.93	16.93	2.43%	1,056
Sep 15, 2026	16.55	16.55	16.53	16.53	16.53	3.51%	1,075
Sep 14, 2026	16.34	16.99	15.97	15.97	15.97	-14.74%	3,258
Sep 11, 2026	18.68	19.30	18.61	18.73	18.73	6.30%	3,394
Sep 10, 2026	18.32	18.39	17.62	17.62	17.62	-9.66%	593
Sep 9, 2026	19.94	19.94	19.37	19.51	19.51	-0.61%	8,382
Sep 8, 2026	19.77	20.51	19.63	19.63	19.63	-0.78%	1,928
Sep 4, 2026	19.14	19.78	19.01	19.78	19.78	11.60%	7,120
Sep 3, 2026	16.14	18.06	16.14	17.72	17.72	4.63%	1,339
Sep 2, 2026	17.11	17.24	16.94	16.94	16.94	-0.65%	1,525
Sep 1, 2026	16.62	17.05	16.62	17.05	17.05	-6.64%	5,507
Aug 31, 2026	18.80	18.80	18.26	18.26	18.26	-1.37%	2,668
Aug 28, 2026	20.25	21.10	18.10	18.52	18.52	-11.71%	11,828
Aug 27, 2026	21.40	21.43	20.74	20.97	20.97	2.31%	12,475
Aug 26, 2026	19.03	20.50	19.03	20.50	20.50	6.08%	5,704
Aug 25, 2026	19.76	19.76	18.86	19.32	19.32	-1.28%	6,011
Aug 24, 2026	20.00	20.20	19.30	19.57	19.57	-7.60%	2,962
Aug 21, 2026	20.15	21.18	19.38	21.18	21.18	5.22%	6,976
Aug 20, 2026	21.40	21.42	19.51	20.13	20.13	-7.44%	6,397
Aug 19, 2026	27.14	27.14	21.75	21.75	21.75	-18.35%	40,307
Aug 18, 2026	27.88	29.14	25.81	26.64	26.64	-16.23%	22,957
Aug 17, 2026	32.86	33.90	31.79	31.80	31.80	-0.33%	17,103
Aug 14, 2026	30.99	32.22	29.27	31.91	31.91	8.30%	22,143
Aug 13, 2026	27.01	31.67	27.01	29.46	29.46	6.86%	28,336
Aug 12, 2026	28.58	29.12	27.57	27.57	27.57	5.26%	21,881
Aug 11, 2026	26.25	28.01	25.75	26.19	26.19	5.49%	9,989
Aug 10, 2026	26.55	26.55	24.83	24.83	24.83	-9.64%	3,115
Aug 7, 2026	28.77	28.77	25.93	27.48	27.48	6.43%	8,627