PEN Stock Prices

Data as of Oct 28, 2026

Last

318.31

Change

-5.73

Open

321.04

Previous

324.04

High

321.16

Low

316.35

Bid

-

Ask

-

Volume

851,286

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.527

Hist Vol

0.259

Opt Volume

1,780

Open Int

12,305

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	321.04	321.16	316.35	318.31	-5.73	851,286	1,780	0.527	0.259
Oct 27, 2026	324.70	324.91	323.89	324.04	-1.18	407,239	105	0.517	0.264
Oct 26, 2026	323.88	325.58	323.88	325.22	+0.83	434,163	318	0.546	0.265
Oct 23, 2026	324.96	325.33	323.88	324.39	-0.57	357,894	172	0.918	0.265
Oct 22, 2026	323.50	325.50	323.50	324.96	+1.40	469,941	53	0.579	0.265
Oct 21, 2026	324.46	324.46	321.97	323.56	-0.78	377,605	413	0.584	0.265
Oct 20, 2026	322.99	324.64	322.43	324.34	+1.93	368,800	179	1.515	0.265
Oct 19, 2026	320.30	322.87	320.30	322.41	+1.55	270,747	267	1.622	0.265
Oct 16, 2026	322.80	322.80	320.15	320.86	-0.34	278,513	329	1.634	0.266
Oct 15, 2026	322.13	322.17	320.09	321.20	+1.08	344,807	263	1.306	0.266
Oct 14, 2026	320.41	320.42	319.25	320.12	+0.11	271,785	347	0.875	0.267
Oct 13, 2026	320.93	320.99	318.26	320.01	-0.95	215,874	198	1.430	0.267
Oct 12, 2026	319.91	320.97	318.97	320.96	+1.56	275,643	158	0.141	0.268
Oct 9, 2026	317.06	319.53	317.06	319.40	+1.88	555,294	405	0.603	0.268
Oct 8, 2026	316.61	317.52	316.53	317.52	+1.17	378,962	387	0.961	0.268
Oct 7, 2026	316.62	317.74	316.32	316.35	-0.70	363,844	262	1.476	0.271
Oct 6, 2026	317.10	318.01	316.87	317.05	-0.06	308,411	145	0.275	0.273
Oct 5, 2026	318.23	318.47	317.10	317.11	-0.44	368,271	114	1.428	0.273
Oct 2, 2026	318.37	318.37	316.78	317.55	+0.00	239,678	55	1.754	0.273
Oct 1, 2026	318.38	318.93	317.92	318.00	-0.34	348,170	18	0.466	0.273
Sep 30, 2026	318.51	319.19	318.24	318.34	-0.52	375,651	122	1.409	0.273
Sep 29, 2026	318.73	318.98	318.14	318.86	-0.32	186,317	100	0.133	0.273
Sep 28, 2026	318.91	319.33	318.11	319.18	+0.29	189,475	70	1.720	0.273
Sep 25, 2026	319.28	319.61	318.17	318.89	-0.83	228,110	17	0.115	0.274
Sep 24, 2026	318.98	320.27	318.33	319.72	+0.28	482,951	463	1.375	0.274
Sep 23, 2026	319.46	320.26	318.40	319.44	+0.05	410,631	13	1.425	0.274
Sep 22, 2026	319.80	319.80	318.49	319.39	+0.61	760,224	215	0.675	0.274
Sep 21, 2026	317.38	318.78	316.77	318.78	+1.18	292,933	102	0.222	0.274
Sep 18, 2026	319.19	319.19	317.50	317.60	-1.27	988,286	253	0.179	0.275
Sep 17, 2026	319.20	319.20	317.95	318.87	+0.47	416,069	22	1.758	0.275
Sep 16, 2026	317.30	319.33	317.30	318.40	-0.03	816,973	57	0.713	0.276
Sep 15, 2026	319.97	319.97	318.18	318.43	-1.43	500,831	78	1.554	0.276
Sep 14, 2026	319.30	320.31	318.65	319.86	+2.10	219,782	52	1.483	0.278
Sep 11, 2026	318.54	318.54	317.59	317.76	-0.02	129,698	37	1.071	0.279
Sep 10, 2026	319.38	319.38	317.62	317.78	-1.79	138,702	196	1.218	0.279
Sep 9, 2026	319.35	320.90	319.21	319.57	+0.31	208,704	70	1.098	0.285
Sep 8, 2026	322.61	322.61	319.18	319.26	+0.00	380,768	93	0.759	0.285
Sep 4, 2026	321.00	322.72	321.00	322.17	+1.03	174,064	63	1.319	0.284
Sep 3, 2026	322.89	323.70	321.14	321.14	-1.66	242,019	44	1.232	0.287
Sep 2, 2026	322.48	324.55	322.48	322.80	+0.22	217,011	57	1.190	0.287
Sep 1, 2026	325.00	325.00	322.19	322.58	-0.52	147,547	74	1.208	0.287
Aug 31, 2026	320.99	323.84	320.97	323.10	+1.42	387,289	32	0.944	0.287
Aug 28, 2026	320.83	322.25	320.83	321.68	+0.68	234,126	28	0.000	0.287
Aug 27, 2026	323.00	323.13	321.00	321.00	-2.05	476,700	49	0.000	0.288
Aug 26, 2026	322.00	323.59	321.89	323.05	-1.32	513,088	3,057	1.190	0.288
Aug 25, 2026	323.70	324.86	323.32	324.37	+0.62	250,881	51	0.137	0.288
Aug 24, 2026	324.91	324.91	323.42	323.75	-1.43	144,265	55	1.118	0.288
Aug 21, 2026	323.87	325.66	323.87	325.18	+1.42	167,124	62	0.266	0.292
Aug 20, 2026	327.12	327.12	323.76	323.76	-3.08	210,039	210	0.304	0.293
Aug 19, 2026	325.54	327.77	325.54	326.84	+2.09	304,695	42	0.000	0.293
Aug 18, 2026	328.60	328.60	324.75	324.75	-2.42	176,785	88	0.262	0.293
Aug 17, 2026	326.36	327.61	326.36	327.17	+0.15	184,107	24	0.343	0.293
Aug 14, 2026	327.28	328.11	326.72	327.02	+0.27	198,725	97	0.162	0.293
Aug 13, 2026	327.25	327.58	325.95	326.75	+0.17	180,977	90	0.311	0.293
Aug 12, 2026	325.60	327.55	325.25	326.58	+0.30	227,551	75	0.000	0.295
Aug 11, 2026	325.79	326.84	325.39	326.28	+0.30	206,279	43	0.263	0.297
Aug 10, 2026	324.90	326.50	324.90	325.98	+1.32	194,694	207	0.377	0.298
Aug 7, 2026	324.93	325.74	324.47	324.66	-0.20	239,494	108	0.347	0.298
Aug 6, 2026	324.44	325.57	323.86	324.86	+1.65	258,261	90	0.135	0.298
Aug 5, 2026	323.36	323.83	322.23	323.21	-1.01	282,893	22	0.000	0.298
Aug 4, 2026	321.57	324.35	321.35	324.22	+1.20	363,249	560	0.205	0.297
Aug 3, 2026	321.36	323.83	321.36	323.02	+1.83	294,435	465	1.071	0.298
Jul 31, 2026	323.05	323.05	318.70	321.19	+1.36	295,954	143	0.452	0.300
Jul 30, 2026	319.30	320.42	318.54	319.83	-0.30	355,828	47	1.165	0.300
Jul 29, 2026	318.50	320.83	317.09	320.13	+0.14	330,086	853	0.994	0.321
Jul 28, 2026	319.98	321.40	319.71	319.99	+0.50	450,676	61	0.178	0.321

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.