Penumbra, Inc. (BMV:PEN)
Mexico · Delayed Price · Currency is MXN 4,775.70
-136.12 (-2.77%)
At close: Aug 18, 2025
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4,775.70 | 4,775.70 | 4,775.70 | 4,775.70 | 4,775.70 | -2.77% | 300 |
| Dec 10, 2024 | 4,911.82 | 4,911.82 | 4,911.82 | 4,911.82 | 4,911.82 | 19.53% | 1,200 |
| Oct 22, 2024 | 4,109.28 | 4,109.28 | 4,109.28 | 4,109.28 | 4,109.28 | 5.24% | 300 |
| Oct 11, 2024 | 3,904.75 | 3,904.75 | 3,904.75 | 3,904.75 | 3,904.75 | 11.06% | 500 |
| Jun 12, 2024 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | - | 9 |
| Jun 11, 2024 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | -0.02% | 9 |
| Jun 10, 2024 | 3,516.53 | 3,516.53 | 3,516.53 | 3,516.53 | 3,516.53 | -16.64% | 400 |
| Jan 9, 2024 | 4,218.53 | 4,218.53 | 4,218.53 | 4,218.53 | 4,218.53 | 9.20% | 1,000 |
| Nov 28, 2023 | 3,863.24 | 3,863.24 | 3,863.24 | 3,863.24 | 3,863.24 | -1.63% | 500 |
| Nov 15, 2023 | 3,927.30 | 3,927.30 | 3,927.30 | 3,927.30 | 3,927.30 | 6.72% | 300 |
| Nov 13, 2023 | 3,679.98 | 3,679.98 | 3,679.98 | 3,679.98 | 3,679.98 | -3.51% | 550 |
| Oct 18, 2023 | 3,813.74 | 3,813.74 | 3,813.74 | 3,813.74 | 3,813.74 | -22.25% | 250 |
| Sep 6, 2023 | 4,905.34 | 4,905.34 | 4,905.34 | 4,905.34 | 4,905.34 | 11.94% | 500 |
| Aug 16, 2023 | 4,382.13 | 4,382.13 | 4,382.13 | 4,382.13 | 4,382.13 | 1.70% | 200 |
| Aug 8, 2023 | 4,308.94 | 4,308.94 | 4,308.94 | 4,308.94 | 4,308.94 | -16.44% | 1,100 |
| Jul 18, 2023 | 5,156.62 | 5,156.62 | 5,156.62 | 5,156.62 | 5,156.62 | -3.57% | 200 |
| Jul 12, 2023 | 5,347.57 | 5,347.57 | 5,347.57 | 5,347.57 | 5,347.57 | -4.87% | 203 |
| May 18, 2023 | 5,621.42 | 5,621.42 | 5,621.42 | 5,621.42 | 5,621.42 | 0.35% | 400 |
| May 11, 2023 | 5,601.92 | 5,601.92 | 5,601.92 | 5,601.92 | 5,601.92 | 6.20% | 400 |
| May 3, 2023 | 5,274.92 | 5,274.92 | 5,274.92 | 5,274.92 | 5,274.92 | 7.78% | 600 |
| Apr 18, 2023 | 4,893.93 | 4,893.93 | 4,893.93 | 4,893.93 | 4,893.93 | -2.14% | 400 |
| Mar 22, 2023 | 5,001.14 | 5,001.14 | 5,001.14 | 5,001.14 | 5,001.14 | 7.51% | 250 |
| Jan 20, 2023 | 4,651.92 | 4,651.92 | 4,651.92 | 4,651.92 | 4,651.92 | 7.98% | 250 |
| Jan 5, 2023 | 4,307.98 | 4,307.98 | 4,307.98 | 4,307.98 | 4,307.98 | -5.51% | 500 |
| Dec 8, 2022 | 4,559.09 | 4,559.09 | 4,559.09 | 4,559.09 | 4,559.09 | 7.64% | 300 |
| Dec 6, 2022 | 4,235.68 | 4,235.68 | 4,235.68 | 4,235.68 | 4,235.68 | 12.75% | 400 |
| Nov 18, 2022 | 3,756.65 | 3,756.65 | 3,756.65 | 3,756.65 | 3,756.65 | - | 600 |
| Nov 17, 2022 | 3,756.65 | 3,756.65 | 3,756.65 | 3,756.65 | 3,756.65 | 9.94% | 600 |
| Nov 7, 2022 | 3,416.96 | 3,416.96 | 3,416.96 | 3,416.96 | 3,416.96 | 2.29% | 300 |
| Oct 31, 2022 | 3,340.45 | 3,340.45 | 3,340.45 | 3,340.45 | 3,340.45 | -4.70% | 700 |
| Oct 25, 2022 | 3,505.20 | 3,505.20 | 3,505.20 | 3,505.20 | 3,505.20 | 32.11% | 750 |
| Jul 22, 2022 | 2,653.22 | 2,653.22 | 2,653.22 | 2,653.22 | 2,653.22 | -3.86% | 380 |
| Jun 7, 2022 | 2,759.85 | 2,759.85 | 2,759.85 | 2,759.85 | 2,759.85 | 0.89% | 300 |
| May 20, 2022 | 2,735.50 | 2,735.50 | 2,735.50 | 2,735.50 | 2,735.50 | -0.10% | 900 |
| May 12, 2022 | 2,738.15 | 2,738.15 | 2,738.15 | 2,738.15 | 2,738.15 | -40.44% | 800 |
| Mar 1, 2022 | 4,597.45 | 4,597.45 | 4,597.45 | 4,597.45 | 4,597.45 | 1.18% | 400 |
| Feb 1, 2022 | 4,543.78 | 4,543.78 | 4,543.78 | 4,543.78 | 4,543.78 | 9.66% | 500 |
| Jan 28, 2022 | 4,143.46 | 4,143.46 | 4,143.46 | 4,143.46 | 4,143.46 | -10.00% | 700 |
| Jan 19, 2022 | 4,603.73 | 4,603.73 | 4,603.73 | 4,603.73 | 4,603.73 | -2.21% | 179 |
| Jan 18, 2022 | 4,707.90 | 4,707.90 | 4,707.90 | 4,707.90 | 4,707.90 | -8.64% | 500 |
| Dec 2, 2021 | 5,153.18 | 5,153.18 | 5,153.18 | 5,153.18 | 5,153.18 | -5.96% | 400 |
| Nov 29, 2021 | 5,479.68 | 5,479.68 | 5,479.68 | 5,479.68 | 5,479.68 | 8.47% | 350 |
| Jul 15, 2021 | 5,051.91 | 5,051.91 | 5,051.91 | 5,051.91 | 5,051.91 | -9.24% | 400 |
| Jun 22, 2021 | 5,566.22 | 5,566.22 | 5,566.22 | 5,566.22 | 5,566.22 | -2.34% | 500 |
| Jun 11, 2021 | 5,699.36 | 5,699.36 | 5,699.36 | 5,699.36 | 5,699.36 | 15.75% | 900 |
| May 13, 2021 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | -9.65% | 159 |
| May 6, 2021 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -6.66% | 159 |
| Feb 26, 2021 | 5,838.77 | 5,838.77 | 5,838.77 | 5,838.77 | 5,838.77 | -3.75% | 900 |
| Feb 24, 2021 | 6,066.05 | 6,066.05 | 6,066.05 | 6,066.05 | 6,066.05 | 29.06% | 400 |