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

Penumbra Inc (NY: PEN )

205.50 -0.65 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 255.03 256.64 250.56 251.54 146,427 -3.93(-1.54%)
Dec 28, 2023 259.45 261.80 253.38 255.47 253,322 -4.75(-1.83%)
Dec 27, 2023 260.37 262.77 258.62 260.22 105,882 +0.08(+0.03%)
Dec 26, 2023 260.36 262.75 257.94 260.14 117,380 +1.56(+0.60%)
Dec 22, 2023 260.00 261.94 256.27 258.58 179,660 +0.00(+0.00%)
Dec 21, 2023 249.21 259.30 249.21 258.58 204,218 +11.56(+4.68%)
Dec 20, 2023 252.00 256.18 246.92 247.02 337,288 -5.06(-2.01%)
Dec 19, 2023 250.43 255.52 250.31 252.08 348,355 +4.70(+1.90%)
Dec 18, 2023 245.87 249.88 244.06 247.38 270,071 +1.90(+0.77%)
Dec 15, 2023 251.03 253.07 243.33 245.48 786,485 -7.36(-2.91%)
Dec 14, 2023 244.77 255.07 244.77 252.84 622,461 +12.53(+5.21%)
Dec 13, 2023 228.20 240.53 228.20 240.31 364,028 +10.94(+4.77%)
Dec 12, 2023 225.15 230.59 222.28 229.37 256,756 +5.26(+2.35%)
Dec 11, 2023 224.68 225.54 222.55 224.11 265,722 +0.07(+0.03%)
Dec 08, 2023 223.25 224.73 221.14 224.04 279,165 +0.85(+0.38%)
Dec 07, 2023 221.23 224.64 221.20 223.19 158,540 +1.29(+0.58%)
Dec 06, 2023 221.85 222.95 217.64 221.90 311,298 +0.99(+0.45%)
Dec 05, 2023 226.44 227.48 217.12 220.91 365,354 -7.63(-3.34%)
Dec 04, 2023 226.42 230.29 223.93 228.54 554,285 +0.79(+0.35%)
Dec 01, 2023 221.94 229.69 221.01 227.75 383,440 +5.66(+2.55%)
Nov 30, 2023 226.41 226.41 221.13 222.09 297,351 -4.52(-1.99%)
Nov 29, 2023 227.06 232.55 225.06 226.61 343,509 +2.04(+0.91%)
Nov 28, 2023 229.35 230.70 222.91 224.57 450,831 -6.45(-2.79%)
Nov 27, 2023 231.25 233.52 230.45 231.02 196,074 -1.88(-0.81%)
Nov 24, 2023 231.08 236.49 231.08 232.90 70,973 +1.22(+0.53%)
Nov 22, 2023 233.34 236.07 231.44 231.68 252,306 +1.45(+0.63%)
Nov 21, 2023 236.00 236.00 229.29 230.23 231,276 -5.22(-2.22%)
Nov 20, 2023 226.01 236.20 226.01 235.45 536,805 +9.14(+4.04%)
Nov 17, 2023 225.33 230.96 224.63 226.31 548,137 +2.64(+1.18%)
Nov 16, 2023 226.64 228.84 221.04 223.67 397,021 -4.21(-1.85%)
Nov 15, 2023 215.49 228.71 214.00 227.88 714,712 +12.88(+5.99%)
Nov 14, 2023 212.31 218.78 210.86 215.00 634,495 +6.20(+2.97%)
Nov 13, 2023 211.87 223.04 202.48 208.80 1,556,315 +27.36(+15.08%)
Nov 10, 2023 184.09 186.26 180.93 181.44 845,868 -2.44(-1.33%)
Nov 09, 2023 191.64 191.64 181.07 183.88 688,998 -6.66(-3.50%)
Nov 08, 2023 196.27 196.27 190.00 190.54 667,457 -5.99(-3.05%)
Nov 07, 2023 198.62 199.16 193.30 196.53 467,214 -2.16(-1.09%)
Nov 06, 2023 199.23 202.70 196.95 198.69 399,928 +0.83(+0.42%)
Nov 03, 2023 198.44 211.94 190.42 197.86 883,354 -0.40(-0.20%)
Nov 02, 2023 196.29 201.78 195.21 198.26 639,688 +4.20(+2.16%)
Nov 01, 2023 190.91 194.27 187.88 194.06 315,487 +2.91(+1.52%)
Oct 31, 2023 193.54 194.12 189.86 191.15 371,739 -0.14(-0.07%)
Oct 30, 2023 194.49 194.50 188.60 191.29 305,359 -1.52(-0.79%)
Oct 27, 2023 195.28 200.34 192.16 192.81 421,917 -0.27(-0.14%)
Oct 26, 2023 198.00 199.01 192.00 193.08 330,355 -5.58(-2.81%)
Oct 25, 2023 205.14 205.14 198.34 198.66 174,509 -7.39(-3.59%)
Oct 24, 2023 206.78 209.33 204.19 206.05 307,993 -1.02(-0.49%)
Oct 23, 2023 205.22 210.08 205.04 207.07 213,655 +1.57(+0.76%)
Oct 20, 2023 206.00 208.12 203.72 205.50 182,192 -1.46(-0.71%)
Oct 19, 2023 206.69 209.18 202.82 206.96 361,864 +0.13(+0.06%)
Oct 18, 2023 205.88 210.56 205.22 206.83 259,498 +0.77(+0.37%)
Oct 17, 2023 196.73 207.74 196.38 206.06 481,604 +5.97(+2.98%)
Oct 16, 2023 198.42 201.66 195.24 200.09 380,693 +3.67(+1.87%)
Oct 13, 2023 194.19 198.82 192.03 196.42 632,908 +1.31(+0.67%)
Oct 12, 2023 216.23 219.66 194.83 195.11 1,149,008 -20.45(-9.49%)
Oct 11, 2023 231.89 233.54 212.28 215.56 678,506 -17.34(-7.45%)
Oct 10, 2023 225.42 235.75 225.42 232.90 360,319 +9.83(+4.41%)
Oct 09, 2023 223.05 223.66 217.19 223.07 296,141 -2.38(-1.06%)
Oct 06, 2023 221.40 226.96 219.79 225.45 393,414 +2.83(+1.27%)
Oct 05, 2023 231.90 233.04 221.51 222.62 409,358 -8.43(-3.65%)
Oct 04, 2023 233.84 233.84 226.74 231.05 582,315 -1.64(-0.70%)
Oct 03, 2023 236.28 237.47 231.05 232.69 319,183 -5.94(-2.49%)
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.