BST:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	37.07	37.76	36.70	36.70	36.70	-0.97%	-
Jun 5, 2026	36.53	37.26	36.30	37.06	37.06	0.95%	-
Jun 4, 2026	36.37	36.73	35.35	36.71	36.71	0.44%	-
Jun 3, 2026	36.83	37.67	36.55	36.55	36.55	-2.06%	-
Jun 2, 2026	35.56	37.66	35.47	37.32	37.32	3.61%	-
Jun 1, 2026	34.72	36.94	34.67	36.02	36.02	4.50%	36
May 29, 2026	33.97	34.54	33.65	34.47	34.47	0.67%	-
May 28, 2026	33.18	34.24	33.08	34.24	34.24	3.29%	-
May 27, 2026	32.65	33.71	31.23	33.15	33.15	0.48%	-
May 26, 2026	33.15	34.71	32.99	32.99	32.99	-0.69%	300
May 25, 2026	34.27	34.31	33.22	33.22	33.22	-4.04%	1,000
May 22, 2026	33.50	34.91	33.47	34.62	34.62	2.88%	-
May 21, 2026	35.64	36.03	33.25	33.65	33.65	-6.35%	-
May 20, 2026	36.67	36.70	35.11	35.93	35.93	-2.28%	-
May 19, 2026	35.87	37.06	35.61	36.77	36.77	1.32%	2
May 18, 2026	35.85	37.08	35.44	36.29	36.29	-0.11%	-
May 15, 2026	34.56	36.52	34.41	36.33	36.33	4.43%	-
May 14, 2026	34.53	34.92	34.00	34.79	34.79	0.03%	6
May 13, 2026	35.89	36.33	34.80	35.01	34.78	-3.02%	-
May 12, 2026	35.88	36.87	35.83	36.10	35.86	-	25
May 11, 2026	34.81	36.81	34.50	36.10	35.86	4.73%	425
May 8, 2026	35.08	35.94	33.88	34.47	34.24	-0.17%	-
May 7, 2026	35.19	35.23	34.37	34.53	34.30	-2.62%	-
May 6, 2026	39.15	39.15	35.05	35.46	35.23	-10.00%	2,337
May 5, 2026	38.74	39.61	38.24	39.40	39.14	1.84%	40
May 4, 2026	36.75	38.69	36.71	38.69	38.44	13.19%	787
Apr 30, 2026	36.48	37.33	34.18	34.18	33.96	-7.35%	20
Apr 29, 2026	35.14	37.48	35.11	36.89	36.65	4.80%	126
Apr 28, 2026	34.58	35.90	34.55	35.20	34.97	1.50%	-
Apr 27, 2026	34.41	35.88	34.40	34.68	34.45	0.09%	-
Apr 24, 2026	34.77	35.09	34.43	34.65	34.42	-1.42%	1,000
Apr 23, 2026	34.11	35.48	34.08	35.15	34.92	2.09%	5
Apr 22, 2026	34.57	35.15	34.00	34.43	34.20	-0.95%	5
Apr 21, 2026	31.90	34.76	31.88	34.76	34.53	8.73%	-
Apr 20, 2026	32.01	32.62	31.48	31.97	31.76	1.78%	2,000
Apr 17, 2026	35.99	36.04	30.66	31.41	31.20	-12.65%	80
Apr 16, 2026	34.10	36.16	34.10	35.96	35.72	5.27%	-
Apr 15, 2026	32.74	34.78	32.46	34.16	33.94	3.70%	10
Apr 14, 2026	34.51	34.55	32.91	32.94	32.72	-3.85%	800
Apr 13, 2026	36.20	36.20	34.11	34.26	34.04	-0.64%	-
Apr 10, 2026	34.43	34.69	34.07	34.48	34.25	-0.23%	-
Apr 9, 2026	36.56	37.18	34.00	34.56	34.33	-6.01%	-
Apr 8, 2026	36.71	37.29	35.11	36.77	36.53	-7.36%	192
Apr 7, 2026	39.86	40.54	39.61	39.69	39.43	1.25%	-
Apr 2, 2026	39.23	41.86	39.01	39.20	38.94	-0.83%	252
Apr 1, 2026	40.62	40.74	39.07	39.53	39.27	-4.17%	741
Mar 31, 2026	43.88	44.52	40.37	41.25	40.98	-5.41%	320
Mar 30, 2026	44.27	45.54	43.25	43.61	43.32	0.79%	170
Mar 27, 2026	43.30	43.30	43.27	43.27	42.99	0.14%	-
Mar 26, 2026	42.42	44.64	42.33	43.21	42.93	1.57%	-