Indicators

Penumbra Inc (NY: PEN )

204.53 -7.75 (-3.65%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 13, 2024 Add to My Watchlist

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%)

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.