Indicators

Penumbra Inc (NY: PEN )

203.53 +2.00 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	50.50	51.61	49.86	50.32	83,331	+0.07(+0.14%)
Nov 27, 2015	51.41	52.04	50.19	50.25	44,818	-0.66(-1.30%)
Nov 25, 2015	48.96	50.91	50.91	50.91	69,200	+2.32(+4.77%)
Nov 24, 2015	47.85	49.24	46.84	48.59	63,104	+0.72(+1.50%)
Nov 23, 2015	46.20	48.48	45.87	47.87	105,276	+1.89(+4.11%)
Nov 20, 2015	46.20	46.20	44.63	45.98	39,172	-0.21(-0.45%)
Nov 19, 2015	46.75	47.01	42.00	46.19	77,293	-0.81(-1.72%)
Nov 18, 2015	48.18	48.55	46.69	47.00	73,819	-1.24(-2.57%)
Nov 17, 2015	50.00	51.00	47.40	48.24	96,260	-1.55(-3.11%)
Nov 16, 2015	49.67	50.57	49.13	49.79	78,856	-0.01(-0.02%)
Nov 13, 2015	41.92	51.55	41.92	49.80	371,351	+9.53(+23.67%)
Nov 12, 2015	40.34	40.75	37.75	40.27	122,487	-0.09(-0.22%)
Nov 11, 2015	40.31	40.95	39.44	40.36	106,464	+0.23(+0.57%)
Nov 10, 2015	38.10	40.15	37.78	40.13	84,788	+2.21(+5.83%)
Nov 09, 2015	37.08	38.00	36.70	37.92	33,904	+0.84(+2.27%)
Nov 06, 2015	36.95	37.27	36.43	37.08	82,603	+0.24(+0.65%)
Nov 05, 2015	37.05	37.47	36.83	36.84	46,508	-0.19(-0.51%)
Nov 04, 2015	36.93	37.38	36.52	37.03	42,732	-0.24(-0.64%)
Nov 03, 2015	37.29	37.44	36.28	37.27	126,422	+0.03(+0.08%)

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.