Indicators

Penumbra Inc (NY: PEN )

204.54 -0.75 (-0.36%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	231.30	235.56	225.69	234.92	575,628	+4.18(+1.81%)
Feb 28, 2024	232.21	232.83	226.17	230.74	447,655	-1.58(-0.68%)
Feb 27, 2024	231.50	234.92	224.03	232.32	688,088	+1.06(+0.46%)
Feb 26, 2024	237.70	241.82	229.27	231.26	570,331	-7.11(-2.98%)
Feb 23, 2024	239.24	250.75	234.51	238.37	1,318,447	-24.31(-9.25%)
Feb 22, 2024	256.94	263.66	256.56	262.68	475,533	+4.38(+1.70%)
Feb 21, 2024	266.09	267.33	254.91	258.30	485,597	-10.31(-3.84%)
Feb 20, 2024	266.95	268.80	263.57	268.61	246,965	-1.95(-0.72%)
Feb 16, 2024	270.77	277.34	269.25	270.56	225,551	-2.59(-0.95%)
Feb 15, 2024	270.24	274.98	270.15	273.15	237,699	+4.84(+1.80%)
Feb 14, 2024	267.38	268.56	261.77	268.31	178,353	+3.56(+1.34%)
Feb 13, 2024	262.43	270.57	261.41	264.75	192,327	-5.26(-1.95%)
Feb 12, 2024	272.29	272.92	267.70	270.01	153,008	-3.03(-1.11%)
Feb 09, 2024	272.87	273.28	267.41	273.04	231,298	+0.70(+0.26%)
Feb 08, 2024	262.61	272.53	262.45	272.34	333,169	+7.28(+2.75%)
Feb 07, 2024	259.49	265.87	257.96	265.06	224,689	+6.46(+2.50%)
Feb 06, 2024	255.98	260.01	254.21	258.60	280,587	+3.57(+1.40%)
Feb 05, 2024	250.88	255.37	249.25	255.03	144,506	+3.02(+1.20%)
Feb 02, 2024	253.72	253.84	250.92	252.01	130,189	-2.35(-0.92%)

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.