BST:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.56	62.02	58.44	61.60	61.60	5.01%	18
Aug 27, 2026	59.48	59.78	58.08	58.66	58.66	-1.71%	-
Aug 26, 2026	56.38	59.92	55.50	59.68	59.68	4.41%	80
Aug 25, 2026	59.20	59.34	57.16	57.16	57.16	-3.87%	-
Aug 24, 2026	62.44	62.62	59.18	59.46	59.46	-5.11%	50
Aug 21, 2026	59.08	63.06	59.02	62.66	62.66	4.99%	-
Aug 20, 2026	62.82	64.88	59.28	59.68	59.68	-5.63%	308
Aug 19, 2026	64.22	65.54	62.76	63.24	63.24	-2.41%	-
Aug 18, 2026	64.68	65.34	63.18	64.80	64.80	-0.43%	200
Aug 17, 2026	61.52	65.16	61.34	65.08	65.08	4.80%	-
Aug 14, 2026	65.90	66.00	61.72	62.10	62.10	-3.27%	1,000
Aug 13, 2026	60.60	64.44	59.56	64.44	64.20	5.57%	-
Aug 12, 2026	60.12	61.72	59.18	61.04	60.81	1.60%	-
Aug 11, 2026	57.42	60.12	56.46	60.08	59.86	5.00%	44
Aug 10, 2026	53.02	57.60	52.94	57.22	57.01	7.19%	-
Aug 7, 2026	52.70	54.82	50.96	53.38	53.18	0.34%	-
Aug 6, 2026	53.02	53.72	52.40	53.20	53.00	0.19%	-
Aug 5, 2026	56.94	57.08	53.10	53.10	52.90	-6.91%	69
Aug 4, 2026	59.02	59.70	55.76	57.04	56.83	-3.09%	189
Aug 3, 2026	62.60	63.04	58.28	58.86	58.64	-5.28%	2,210
Jul 31, 2026	62.70	63.94	60.60	62.14	61.91	-3.18%	760
Jul 30, 2026	54.96	64.28	54.82	64.18	63.94	15.89%	-
Jul 29, 2026	53.66	56.18	53.62	55.38	55.18	3.05%	-
Jul 28, 2026	54.90	56.46	52.80	53.74	53.54	-2.57%	360
Jul 27, 2026	52.50	55.36	51.10	55.16	54.96	2.19%	280
Jul 24, 2026	54.24	55.26	53.70	53.98	53.78	-0.55%	200
Jul 23, 2026	56.26	58.62	54.28	54.28	54.08	-3.38%	100
Jul 22, 2026	57.40	59.50	56.18	56.18	55.97	-2.53%	374
Jul 21, 2026	55.74	57.64	55.46	57.64	57.43	2.78%	-
Jul 20, 2026	54.38	56.46	54.14	56.08	55.87	2.19%	120
Jul 17, 2026	52.48	55.36	52.48	54.88	54.68	3.24%	520
Jul 16, 2026	50.92	53.38	50.80	53.16	52.96	3.59%	10
Jul 15, 2026	52.90	53.26	49.75	51.32	51.13	-3.24%	16
Jul 14, 2026	50.02	53.30	49.95	53.04	52.84	4.95%	-
Jul 13, 2026	46.90	50.86	46.90	50.54	50.35	8.92%	126
Jul 10, 2026	46.22	47.57	45.32	46.40	46.23	-0.02%	480
Jul 9, 2026	46.01	46.63	45.53	46.41	46.24	0.04%	-
Jul 8, 2026	41.91	46.39	41.46	46.39	46.22	8.54%	20
Jul 7, 2026	42.77	43.14	41.77	42.74	42.58	-0.79%	-
Jul 6, 2026	41.53	43.86	41.07	43.08	42.92	3.88%	482
Jul 3, 2026	41.54	41.55	41.35	41.47	41.32	-1.03%	-
Jul 2, 2026	41.89	42.62	41.75	41.90	41.75	0.17%	-
Jul 1, 2026	39.49	41.83	39.48	41.83	41.68	5.50%	-
Jun 30, 2026	40.73	41.13	39.40	39.65	39.50	-2.05%	-
Jun 29, 2026	37.73	41.36	37.61	40.48	40.33	6.84%	-
Jun 26, 2026	36.83	37.89	36.61	37.89	37.75	2.52%	-
Jun 25, 2026	35.21	37.32	34.86	36.96	36.82	3.97%	-
Jun 24, 2026	35.52	35.68	34.66	35.55	35.42	-0.95%	-
Jun 23, 2026	34.03	35.89	33.56	35.89	35.76	4.73%	-
Jun 22, 2026	32.24	34.27	32.04	34.27	34.14	6.46%	1,050