Skip to main content

Penumbra Inc (NY: PEN )

223.18 -3.20 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 309.72 310.51 300.86 303.36 338,057 -4.70(-1.53%)
Jul 28, 2023 308.12 309.11 304.04 308.06 261,708 +3.21(+1.05%)
Jul 27, 2023 307.19 307.45 303.63 304.85 267,420 -0.03(-0.01%)
Jul 26, 2023 300.20 306.55 298.39 304.88 335,675 +3.04(+1.01%)
Jul 25, 2023 300.74 303.50 300.74 301.84 273,405 -0.81(-0.27%)
Jul 24, 2023 302.61 304.84 299.93 302.65 381,664 -0.92(-0.30%)
Jul 21, 2023 305.12 306.82 301.43 303.57 324,196 -2.29(-0.75%)
Jul 20, 2023 302.94 308.58 302.14 305.86 376,146 +3.50(+1.16%)
Jul 19, 2023 319.22 319.67 301.68 302.36 725,604 -12.18(-3.87%)
Jul 18, 2023 312.77 314.74 308.07 314.54 440,067 +1.05(+0.33%)
Jul 17, 2023 315.26 315.78 312.45 313.49 419,878 -1.44(-0.46%)
Jul 14, 2023 318.00 323.34 313.29 314.93 414,821 -4.14(-1.30%)
Jul 13, 2023 318.51 320.16 314.97 319.07 402,008 +1.11(+0.35%)
Jul 12, 2023 324.50 324.59 316.18 317.96 517,965 -3.40(-1.06%)
Jul 11, 2023 327.04 328.57 320.81 321.36 463,973 -5.89(-1.80%)
Jul 10, 2023 329.40 332.52 326.55 327.25 335,051 -0.12(-0.04%)
Jul 07, 2023 331.15 333.34 326.70 327.37 273,176 -4.21(-1.27%)
Jul 06, 2023 336.67 339.26 329.38 331.58 313,639 -5.71(-1.69%)
Jul 05, 2023 338.27 341.23 333.60 337.29 310,617 -1.48(-0.44%)
Jul 03, 2023 341.45 344.04 338.37 338.77 272,414 -5.29(-1.54%)
Jun 30, 2023 343.71 348.67 341.39 344.06 378,326 +3.69(+1.08%)
Jun 29, 2023 329.00 340.70 328.94 340.37 350,035 +10.94(+3.32%)
Jun 28, 2023 327.13 330.68 327.08 329.43 262,313 +2.08(+0.64%)
Jun 27, 2023 329.51 332.13 325.77 327.35 346,062 -1.91(-0.58%)
Jun 26, 2023 334.25 334.25 328.78 329.26 320,996 -4.84(-1.45%)
Jun 23, 2023 337.23 339.44 333.41 334.10 373,415 -5.88(-1.73%)
Jun 22, 2023 335.55 342.08 334.92 339.98 300,046 +3.61(+1.07%)
Jun 21, 2023 337.16 338.49 328.79 336.37 509,020 -1.40(-0.41%)
Jun 20, 2023 333.97 339.67 332.88 337.77 332,008 +0.40(+0.12%)
Jun 16, 2023 340.74 344.81 336.75 337.37 558,848 -0.91(-0.27%)
Jun 15, 2023 336.74 339.29 335.09 338.28 282,071 +27.59(+8.88%)
May 08, 2023 308.87 314.92 306.98 310.69 312,228 +0.61(+0.20%)
May 05, 2023 299.17 311.20 297.63 310.08 521,013 +8.20(+2.72%)
May 04, 2023 301.00 310.00 299.16 301.88 549,705 +0.84(+0.28%)
May 03, 2023 285.33 306.70 284.32 301.04 1,117,057 +19.71(+7.01%)
May 02, 2023 283.88 285.48 279.00 281.33 635,416 -4.13(-1.45%)
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.