Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	264.08	268.51	262.44	264.50	358,066	+0.56(+0.21%)
Aug 30, 2023	259.25	266.82	259.04	263.94	253,273	+4.93(+1.90%)
Aug 29, 2023	252.04	259.36	252.04	259.01	181,353	+6.48(+2.57%)
Aug 28, 2023	253.00	256.88	252.37	252.53	223,849	+1.10(+0.44%)
Aug 25, 2023	249.45	252.18	247.29	251.43	185,817	+2.72(+1.09%)
Aug 24, 2023	253.46	254.00	248.52	248.71	185,023	-4.17(-1.65%)
Aug 23, 2023	252.64	254.22	250.20	252.88	207,557	+0.44(+0.17%)
Aug 22, 2023	249.05	254.09	247.77	252.44	347,626	+3.73(+1.50%)
Aug 21, 2023	251.53	252.70	246.69	248.71	328,863	-2.51(-1.00%)
Aug 18, 2023	253.61	253.92	248.03	251.22	453,991	-3.77(-1.48%)
Aug 17, 2023	255.63	259.11	253.47	254.99	377,084	-0.44(-0.17%)
Aug 16, 2023	259.95	261.30	254.36	255.43	344,709	-4.69(-1.80%)
Aug 15, 2023	255.43	261.49	255.35	260.12	415,822	+4.49(+1.76%)
Aug 14, 2023	246.82	255.74	246.82	255.63	375,564	+8.19(+3.31%)
Aug 11, 2023	247.15	248.90	246.04	247.44	204,089	-0.95(-0.38%)
Aug 10, 2023	247.13	251.16	246.63	248.39	291,848	+1.43(+0.58%)
Aug 09, 2023	248.37	250.25	243.15	246.96	308,870	-0.93(-0.38%)
Aug 08, 2023	251.00	251.00	244.54	247.89	408,678	-4.77(-1.89%)
Aug 07, 2023	253.48	261.04	252.09	252.66	440,106	+0.30(+0.12%)
Aug 04, 2023	254.59	256.25	248.46	252.36	647,361	-2.92(-1.14%)
Aug 03, 2023	270.06	270.63	255.09	255.28	749,869	-14.18(-5.26%)
Aug 02, 2023	263.83	277.35	261.88	269.46	1,621,906	-28.87(-9.68%)

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.

Penumbra Inc (NY: PEN )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Penumbra Inc (NY: PEN )

Historical Prices

Sections

Services

Contact Information