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

Penumbra Inc (NY: PEN )

203.03 -3.12 (-1.51%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Feb 28, 2019 132.48 137.18 131.06 133.67 528,119 +1.40(+1.06%)
Feb 27, 2019 132.52 135.86 124.81 132.27 2,500,642 -14.48(-9.87%)
Feb 26, 2019 148.43 149.27 145.40 146.75 300,558 -2.25(-1.51%)
Feb 25, 2019 147.74 149.91 145.94 149.00 484,569 +2.66(+1.82%)
Feb 22, 2019 146.57 147.49 145.55 146.34 283,900 +0.01(+0.01%)
Feb 21, 2019 148.35 148.35 145.34 146.33 206,659 -2.67(-1.79%)
Feb 20, 2019 151.14 151.47 148.78 149.00 450,814 -2.23(-1.47%)
Feb 19, 2019 155.52 155.55 149.59 151.23 244,911 -4.34(-2.79%)
Feb 15, 2019 154.08 155.78 154.08 155.57 163,000 +2.03(+1.32%)
Feb 14, 2019 153.50 155.59 152.72 153.54 136,887 -0.79(-0.51%)
Feb 13, 2019 154.24 155.51 152.05 154.33 160,006 +1.15(+0.75%)
Feb 12, 2019 151.80 153.42 150.15 153.18 208,617 +2.34(+1.55%)
Feb 11, 2019 148.20 151.38 146.72 150.84 228,989 +3.35(+2.27%)
Feb 08, 2019 147.49 147.81 144.74 147.49 259,100 -0.74(-0.50%)
Feb 07, 2019 148.79 151.04 147.49 148.23 175,997 -1.78(-1.19%)
Feb 06, 2019 149.19 150.16 146.17 150.01 182,423 +0.98(+0.66%)
Feb 05, 2019 147.77 150.18 147.54 149.03 322,384 +2.03(+1.38%)
Feb 04, 2019 144.43 147.62 143.53 147.00 207,662 +2.29(+1.58%)
Feb 01, 2019 145.09 146.05 143.49 144.71 277,700 -0.80(-0.55%)
Jan 31, 2019 142.30 148.00 141.07 145.51 319,895 +2.58(+1.81%)
Jan 30, 2019 139.54 144.60 138.26 142.93 376,653 +5.71(+4.16%)
Jan 29, 2019 138.32 139.00 135.33 137.22 198,909 +0.19(+0.14%)
Jan 28, 2019 140.89 140.89 137.03 137.03 214,293 -6.73(-4.68%)
Jan 25, 2019 139.41 144.81 138.90 143.76 322,800 +5.06(+3.65%)
Jan 24, 2019 138.95 138.99 136.78 138.70 311,150 -0.53(-0.38%)
Jan 23, 2019 141.54 141.74 137.13 139.23 261,707 -1.50(-1.07%)
Jan 22, 2019 140.37 142.38 139.54 140.73 334,214 -1.27(-0.89%)
Jan 18, 2019 140.09 142.34 137.52 142.00 327,600 +3.56(+2.57%)
Jan 17, 2019 136.66 139.13 135.00 138.44 363,822 +1.17(+0.85%)
Jan 16, 2019 133.25 138.13 133.25 137.27 444,690 +5.01(+3.79%)
Jan 15, 2019 127.59 133.00 127.20 132.26 229,316 +4.67(+3.66%)
Jan 14, 2019 125.20 129.72 123.01 127.59 211,384 +0.74(+0.58%)
Jan 11, 2019 129.30 130.36 126.25 126.85 282,100 -2.79(-2.15%)
Jan 10, 2019 122.97 130.16 121.84 129.64 343,780 +5.51(+4.44%)
Jan 09, 2019 124.78 125.94 122.12 124.13 278,904 +0.62(+0.50%)
Jan 08, 2019 122.50 124.90 120.66 123.51 271,300 +2.49(+2.06%)
Jan 07, 2019 124.08 124.08 119.51 121.02 327,982 -2.38(-1.93%)
Jan 04, 2019 117.40 125.09 116.60 123.40 689,300 +7.56(+6.53%)
Jan 03, 2019 122.09 122.56 115.55 115.84 321,636 -7.23(-5.87%)
Jan 02, 2019 120.59 124.85 119.64 123.07 394,560 +0.87(+0.71%)
Dec 31, 2018 125.82 126.73 120.83 122.20 405,800 -2.46(-1.97%)
Dec 28, 2018 127.14 127.14 123.62 124.66 189,400 -2.00(-1.58%)
Dec 27, 2018 122.56 126.66 120.44 126.66 294,315 +2.14(+1.72%)
Dec 26, 2018 114.45 124.76 114.36 124.52 564,943 +11.10(+9.79%)
Dec 24, 2018 115.20 115.20 110.84 113.42 119,400 -2.58(-2.22%)
Dec 21, 2018 116.73 118.72 113.50 116.00 349,000 -0.72(-0.62%)
Dec 20, 2018 117.67 119.63 115.01 116.72 685,231 -1.52(-1.29%)
Dec 19, 2018 120.52 123.23 117.28 118.24 285,111 -2.68(-2.22%)
Dec 18, 2018 118.84 121.51 118.47 120.92 372,681 +2.24(+1.89%)
Dec 17, 2018 124.40 124.43 118.25 118.68 202,843 -6.72(-5.36%)
Dec 14, 2018 125.07 129.20 123.65 125.40 303,700 -0.93(-0.74%)
Dec 13, 2018 131.57 131.99 125.09 126.33 203,117 -4.01(-3.08%)
Dec 12, 2018 129.74 131.40 126.79 130.34 284,044 +2.47(+1.93%)
Dec 11, 2018 134.63 136.53 125.27 127.87 409,717 -4.71(-3.55%)
Dec 10, 2018 131.55 133.43 128.70 132.58 173,069 +0.86(+0.65%)
Dec 07, 2018 135.63 136.94 129.80 131.72 238,500 -4.59(-3.37%)
Dec 06, 2018 136.92 141.04 131.40 136.31 566,102 -3.02(-2.17%)
Dec 04, 2018 145.20 147.70 138.69 139.33 423,100 -5.86(-4.04%)
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.