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

Penumbra Inc (NY: PEN )

201.81 -6.87 (-3.29%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 221.71 226.90 219.28 221.74 249,241 -1.18(-0.53%)
Feb 25, 2022 215.87 225.92 216.06 222.92 205,121 +7.17(+3.32%)
Feb 24, 2022 196.41 216.44 196.41 215.75 305,500 +11.70(+5.73%)
Feb 23, 2022 207.01 218.47 200.00 204.05 606,510 -12.54(-5.79%)
Feb 22, 2022 206.29 218.95 206.29 216.59 216,050 +5.44(+2.58%)
Feb 18, 2022 211.15 0 -5.00(-2.31%)
Feb 17, 2022 226.97 226.97 215.72 216.15 168,673 -11.72(-5.14%)
Feb 16, 2022 229.70 230.16 222.26 227.87 108,387 -3.70(-1.60%)
Feb 15, 2022 226.35 232.26 225.61 231.57 91,667 +10.40(+4.70%)
Feb 14, 2022 224.53 228.18 220.00 221.17 148,939 -4.89(-2.16%)
Feb 11, 2022 229.95 234.33 223.47 226.06 81,168 -4.08(-1.77%)
Feb 10, 2022 228.54 239.90 227.13 230.14 153,968 -4.94(-2.10%)
Feb 09, 2022 228.59 235.77 228.59 235.08 135,752 +9.68(+4.29%)
Feb 08, 2022 219.00 226.75 217.07 225.40 110,888 +3.45(+1.55%)
Feb 07, 2022 218.66 224.89 218.66 221.95 95,994 +2.13(+0.97%)
Feb 04, 2022 216.83 223.88 214.89 219.82 145,583 +1.90(+0.87%)
Feb 03, 2022 219.03 222.68 216.56 217.92 143,611 -6.18(-2.76%)
Feb 02, 2022 226.93 228.14 220.39 224.10 178,028 -4.05(-1.78%)
Feb 01, 2022 228.33 232.55 221.03 228.15 179,776 +2.14(+0.95%)
Jan 31, 2022 207.47 226.76 226.01 284,637 +19.51(+9.45%)
Jan 28, 2022 199.00 206.75 193.62 206.50 160,118 +9.01(+4.56%)
Jan 27, 2022 211.35 214.46 197.07 197.49 188,010 -11.80(-5.64%)
Jan 26, 2022 217.53 219.58 206.97 209.29 135,705 -3.78(-1.77%)
Jan 25, 2022 225.35 231.18 211.61 213.07 264,833 -15.39(-6.74%)
Jan 24, 2022 214.26 229.80 208.00 228.46 265,955 +10.16(+4.65%)
Jan 21, 2022 221.60 225.13 217.00 218.30 150,501 -5.00(-2.24%)
Jan 20, 2022 221.18 232.18 221.00 223.30 189,376 +4.65(+2.13%)
Jan 19, 2022 224.89 229.96 218.00 218.65 147,152 -5.08(-2.27%)
Jan 18, 2022 234.92 236.03 223.03 223.73 240,173 -13.85(-5.83%)
Jan 14, 2022 237.58 0 -9.58(-3.88%)
Jan 13, 2022 258.08 260.60 245.55 247.16 188,556 -11.63(-4.49%)
Jan 12, 2022 260.49 269.25 256.42 258.79 224,527 -1.10(-0.42%)
Jan 11, 2022 246.64 260.14 244.59 259.89 274,171 +14.30(+5.82%)
Jan 10, 2022 251.71 252.00 236.87 245.59 326,627 -8.91(-3.50%)
Jan 07, 2022 253.74 263.12 249.36 254.50 177,126 -1.43(-0.56%)
Jan 06, 2022 257.40 263.49 254.26 255.93 204,819 -4.08(-1.57%)
Jan 05, 2022 274.22 276.48 258.80 260.01 251,140 -16.68(-6.03%)
Jan 04, 2022 283.99 286.98 275.56 276.69 178,930 -7.29(-2.57%)
Jan 03, 2022 285.34 287.53 277.36 283.98 223,553 -3.34(-1.16%)
Dec 31, 2021 286.71 290.36 284.77 287.32 185,776 +0.82(+0.29%)
Dec 30, 2021 281.00 287.83 279.96 286.50 178,152 +5.61(+2.00%)
Dec 29, 2021 278.06 280.95 276.59 280.89 98,694 +4.42(+1.60%)
Dec 28, 2021 279.87 280.60 274.20 276.47 90,614 -2.88(-1.03%)
Dec 27, 2021 274.85 280.00 268.81 279.35 103,030 +3.80(+1.38%)
Dec 23, 2021 273.90 279.88 270.80 275.55 208,525 +4.47(+1.65%)
Dec 22, 2021 259.98 271.50 259.98 271.08 170,479 +11.42(+4.40%)
Dec 21, 2021 252.79 262.62 251.93 259.66 145,326 +8.84(+3.52%)
Dec 20, 2021 249.69 252.75 246.78 250.82 117,502 -2.38(-0.94%)
Dec 17, 2021 247.43 256.74 245.35 253.20 412,747 +6.10(+2.47%)
Dec 16, 2021 253.94 255.29 246.51 247.10 161,465 -6.84(-2.69%)
Dec 15, 2021 245.45 255.00 245.45 253.94 183,650 +6.11(+2.47%)
Dec 14, 2021 248.45 251.29 245.25 247.83 121,922 -4.87(-1.93%)
Dec 13, 2021 245.80 254.17 243.20 252.70 570,107 +7.75(+3.16%)
Dec 10, 2021 250.30 254.17 244.52 244.95 101,801 -4.83(-1.93%)
Dec 09, 2021 260.70 264.61 249.30 249.78 93,300 -11.80(-4.51%)
Dec 08, 2021 256.88 265.00 252.99 261.58 155,500 +5.71(+2.23%)
Dec 07, 2021 253.01 259.69 252.92 255.87 118,581 +6.88(+2.76%)
Dec 06, 2021 238.82 250.29 236.38 248.99 191,089 +10.91(+4.58%)
Dec 03, 2021 248.22 249.03 235.14 238.08 182,764 -9.50(-3.84%)
Dec 02, 2021 243.00 247.85 239.60 247.58 127,856 +4.07(+1.67%)
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.