Pensana Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	83.70	86.70	82.10	86.70	86.70	2.97%	848,784
Jun 16, 2026	92.80	92.80	81.50	84.20	84.20	-8.28%	2,707,912
Jun 15, 2026	85.30	93.00	85.30	91.80	91.80	3.85%	414,747
Jun 12, 2026	87.00	90.00	85.20	88.40	88.40	0.34%	331,142
Jun 11, 2026	86.60	89.30	86.00	88.10	88.10	2.09%	233,135
Jun 10, 2026	85.00	88.30	85.00	86.30	86.30	-1.60%	440,802
Jun 9, 2026	90.50	90.60	87.00	87.70	87.70	-2.88%	315,856
Jun 8, 2026	88.80	91.80	87.10	90.30	90.30	-0.33%	875,494
Jun 5, 2026	95.00	95.60	88.70	90.60	90.60	-4.93%	641,732
Jun 4, 2026	93.50	96.20	91.70	95.30	95.30	1.93%	304,782
Jun 3, 2026	98.00	98.00	93.30	93.50	93.50	-2.30%	226,037
Jun 2, 2026	97.90	100.20	95.20	95.70	95.70	-1.03%	91,507
Jun 1, 2026	100.00	100.54	94.40	96.70	96.70	0.21%	293,326
May 29, 2026	98.00	102.20	96.50	96.50	96.50	-4.83%	401,715
May 28, 2026	101.00	103.80	97.70	101.40	101.40	0.40%	601,131
May 27, 2026	100.00	105.20	99.00	101.00	101.00	-1.17%	388,261
May 26, 2026	102.00	108.40	99.63	102.20	102.20	-0.58%	858,139
May 22, 2026	98.00	102.80	95.00	102.80	102.80	5.87%	231,146
May 21, 2026	96.60	100.00	95.20	97.10	97.10	0.52%	335,391
May 20, 2026	102.80	102.80	96.00	96.60	96.60	-1.93%	294,650
May 19, 2026	95.20	102.60	95.20	98.50	98.50	-0.40%	1,078,495
May 18, 2026	100.00	100.40	97.10	98.90	98.90	-1.10%	232,263
May 15, 2026	101.80	102.40	98.40	100.00	100.00	-2.15%	342,787
May 14, 2026	107.00	107.00	101.60	102.20	102.20	-0.39%	385,132
May 13, 2026	101.00	109.00	101.00	102.60	102.60	1.18%	621,060
May 12, 2026	103.80	105.00	100.20	101.40	101.40	-2.31%	717,081
May 11, 2026	99.80	106.40	96.70	103.80	103.80	4.22%	1,176,568
May 8, 2026	103.00	103.00	96.50	99.60	99.60	0.91%	371,193
May 7, 2026	98.90	103.60	97.60	98.70	98.70	0.51%	146,756
May 6, 2026	97.00	100.60	97.00	98.20	98.20	-0.30%	166,302
May 5, 2026	97.70	103.40	97.00	98.50	98.50	0.72%	484,188
May 1, 2026	97.40	103.00	97.40	97.80	97.80	-4.12%	372,897
Apr 30, 2026	96.10	104.00	96.00	102.00	102.00	2.31%	256,459
Apr 29, 2026	103.00	103.00	98.10	99.70	99.70	-1.48%	143,279
Apr 28, 2026	99.20	101.20	97.40	101.20	101.20	2.22%	403,065
Apr 27, 2026	105.00	108.00	97.90	99.00	99.00	-7.30%	604,521
Apr 24, 2026	97.00	109.00	97.00	106.80	106.80	5.33%	751,264
Apr 23, 2026	102.00	104.80	97.70	101.40	101.40	-	151,010
Apr 22, 2026	102.20	103.60	100.00	101.40	101.40	-0.39%	122,851
Apr 21, 2026	98.00	104.00	94.50	101.80	101.80	7.72%	1,364,771
Apr 20, 2026	95.20	97.00	91.10	94.50	94.50	-0.74%	335,556
Apr 17, 2026	90.00	101.99	90.00	95.20	95.20	6.85%	1,305,060
Apr 16, 2026	86.30	90.00	86.20	89.10	89.10	1.83%	666,281
Apr 15, 2026	88.00	89.50	85.70	87.50	87.50	2.70%	300,880
Apr 14, 2026	92.40	94.30	84.00	85.20	85.20	-6.68%	856,569
Apr 13, 2026	90.00	92.90	87.00	91.30	91.30	-2.77%	720,448
Apr 10, 2026	94.50	99.70	93.50	93.90	93.90	0.54%	100,870
Apr 9, 2026	92.90	96.70	91.40	93.40	93.40	-0.21%	351,959
Apr 8, 2026	94.10	99.29	93.60	93.60	93.60	3.08%	693,968
Apr 7, 2026	88.20	97.50	88.20	90.80	90.80	-0.22%	1,024,419