Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra Inc (NY: PEN )

206.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 250.00 252.49 245.89 250.41 354,957 +0.41(+0.16%)
Jan 30, 2023 248.81 252.17 245.68 250.00 234,386 -0.44(-0.18%)
Jan 27, 2023 243.54 252.68 242.05 250.44 268,750 +5.86(+2.40%)
Jan 26, 2023 240.08 245.01 237.14 244.58 251,317 +5.72(+2.39%)
Jan 25, 2023 239.20 240.56 233.50 238.86 319,408 -4.74(-1.95%)
Jan 24, 2023 247.21 253.22 242.08 243.60 209,939 -7.03(-2.80%)
Jan 23, 2023 247.57 250.85 245.27 250.63 308,857 +2.29(+0.92%)
Jan 20, 2023 240.85 248.67 239.03 248.34 335,396 +8.68(+3.62%)
Jan 19, 2023 238.15 241.41 235.88 239.66 274,536 +0.15(+0.06%)
Jan 18, 2023 234.73 246.00 234.12 239.51 327,298 +6.38(+2.74%)
Jan 17, 2023 232.18 237.61 229.78 233.13 339,319 -4.65(-1.96%)
Jan 13, 2023 229.19 240.40 229.19 237.78 411,480 +7.27(+3.15%)
Jan 12, 2023 226.89 231.15 224.03 230.51 235,916 +2.64(+1.16%)
Jan 11, 2023 232.87 233.61 222.64 227.87 516,797 -4.23(-1.82%)
Jan 10, 2023 227.49 232.14 223.05 232.10 415,212 +6.10(+2.70%)
Jan 09, 2023 233.09 233.64 222.50 226.00 604,133 -4.45(-1.93%)
Jan 06, 2023 221.61 230.53 218.55 230.45 222,248 +9.68(+4.38%)
Jan 05, 2023 223.86 226.07 220.01 220.77 236,906 -3.88(-1.73%)
Jan 04, 2023 223.64 226.28 218.89 224.65 312,834 +3.45(+1.56%)
Jan 03, 2023 227.12 228.70 218.69 221.20 278,836 -1.26(-0.57%)
Dec 30, 2022 219.38 222.99 217.20 222.46 160,468 +0.60(+0.27%)
Dec 29, 2022 222.59 224.68 221.27 221.86 161,372 +1.72(+0.78%)
Dec 28, 2022 220.30 221.71 216.32 220.14 153,793 +0.67(+0.31%)
Dec 27, 2022 218.83 222.01 215.99 219.47 178,928 -0.15(-0.07%)
Dec 23, 2022 223.03 223.03 217.70 219.62 185,855 -3.91(-1.75%)
Dec 22, 2022 220.69 224.19 218.34 223.53 249,362 +2.58(+1.17%)
Dec 21, 2022 221.30 225.02 218.73 220.95 203,133 +0.85(+0.39%)
Dec 20, 2022 220.07 223.58 219.26 220.10 327,941 +0.33(+0.15%)
Dec 19, 2022 221.15 222.78 216.59 219.77 232,687 -3.29(-1.47%)
Dec 16, 2022 221.88 223.75 219.63 223.06 503,164 -0.75(-0.34%)
Dec 15, 2022 221.45 225.34 218.38 223.81 223,925 -1.16(-0.52%)
Dec 14, 2022 223.77 233.26 223.50 224.97 302,274 -0.35(-0.16%)
Dec 13, 2022 224.76 227.46 219.82 225.32 325,600 +9.95(+4.62%)
Dec 12, 2022 218.31 222.23 214.29 215.37 497,750 -0.83(-0.38%)
Dec 09, 2022 227.20 230.94 216.19 216.20 375,640 -12.07(-5.29%)
Dec 08, 2022 220.56 232.74 218.28 228.27 727,123 +8.27(+3.76%)
Dec 07, 2022 215.32 220.54 215.32 220.00 514,925 +3.99(+1.85%)
Dec 06, 2022 211.17 216.40 208.00 216.01 610,503 +4.01(+1.89%)
Dec 05, 2022 208.52 212.54 206.11 212.00 842,276 +1.15(+0.55%)
Dec 02, 2022 206.63 212.19 206.11 210.85 259,143 +0.74(+0.35%)
Dec 01, 2022 208.85 213.71 207.34 210.11 237,651 +0.60(+0.29%)
Nov 30, 2022 200.99 209.54 200.26 209.51 401,705 +9.75(+4.88%)
Nov 29, 2022 199.00 203.87 197.28 199.76 688,985 +1.71(+0.86%)
Nov 28, 2022 193.84 198.11 192.78 198.05 551,553 +2.11(+1.08%)
Nov 25, 2022 195.61 197.70 195.28 195.94 153,460 -0.28(-0.14%)
Nov 23, 2022 192.72 196.36 190.34 196.22 275,239 +3.50(+1.82%)
Nov 22, 2022 192.00 193.50 188.32 192.72 232,086 +0.30(+0.16%)
Nov 21, 2022 189.05 193.44 188.94 192.42 230,814 +1.14(+0.60%)
Nov 18, 2022 195.49 195.49 190.12 191.28 355,615 -1.90(-0.98%)
Nov 17, 2022 194.00 196.71 190.59 193.18 214,878 -4.57(-2.31%)
Nov 16, 2022 193.80 198.57 192.81 197.75 191,544 +1.76(+0.90%)
Nov 15, 2022 197.94 199.78 192.63 195.99 329,967 +2.51(+1.30%)
Nov 14, 2022 195.13 196.36 192.12 193.48 301,863 -0.54(-0.28%)
Nov 11, 2022 190.91 201.53 190.91 194.02 457,211 +3.12(+1.63%)
Nov 10, 2022 181.60 194.97 181.60 190.90 469,872 +14.90(+8.47%)
Nov 09, 2022 176.31 179.79 172.87 176.00 408,357 -0.27(-0.15%)
Nov 08, 2022 176.41 176.94 167.52 176.27 654,490 -1.89(-1.06%)
Nov 07, 2022 163.80 179.68 163.68 178.16 643,398 +16.13(+9.95%)
Nov 04, 2022 158.61 164.95 144.76 162.03 1,348,070 +10.15(+6.68%)
Nov 03, 2022 154.95 156.06 148.54 151.88 492,561 -5.50(-3.49%)
Nov 02, 2022 161.10 156.93 157.38 489,828 -4.47(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.