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

Penumbra Inc (NY: PEN )

205.70 +2.70 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 248.33 248.33 241.09 241.91 287,649 -4.89(-1.98%)
Sep 28, 2023 241.69 248.35 241.66 246.80 235,923 +6.11(+2.54%)
Sep 27, 2023 247.13 250.15 239.87 240.69 247,041 -4.92(-2.00%)
Sep 26, 2023 245.05 248.09 244.01 245.61 158,825 -1.55(-0.63%)
Sep 25, 2023 246.48 247.75 246.35 247.16 150,811 -0.37(-0.15%)
Sep 22, 2023 251.19 252.03 245.00 247.53 263,537 -2.83(-1.13%)
Sep 21, 2023 260.34 260.34 249.68 250.36 248,384 -12.07(-4.60%)
Sep 20, 2023 265.07 265.20 261.50 262.43 248,919 -0.27(-0.10%)
Sep 19, 2023 260.87 263.84 260.00 262.70 261,492 +0.45(+0.17%)
Sep 18, 2023 265.84 268.06 261.19 262.25 310,107 -5.34(-2.00%)
Sep 15, 2023 268.71 269.43 262.85 267.59 614,402 -1.87(-0.69%)
Sep 14, 2023 279.77 282.11 269.33 269.46 396,299 -9.80(-3.51%)
Sep 13, 2023 288.55 292.26 278.31 279.26 392,986 -10.96(-3.78%)
Sep 12, 2023 298.97 298.97 288.06 290.22 402,300 -9.80(-3.27%)
Sep 11, 2023 294.69 302.00 293.80 300.02 433,061 +7.04(+2.40%)
Sep 08, 2023 288.66 294.00 283.46 292.98 841,024 +3.45(+1.19%)
Sep 07, 2023 277.86 291.38 277.86 289.53 683,290 +10.47(+3.75%)
Sep 06, 2023 265.44 281.47 265.44 279.06 510,505 +16.96(+6.47%)
Sep 05, 2023 263.07 264.41 258.44 262.10 315,379 -2.02(-0.76%)
Sep 01, 2023 266.62 267.37 262.62 264.12 229,067 -0.38(-0.14%)
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%)
Aug 01, 2023 300.04 301.65 294.28 298.33 492,500 -5.03(-1.66%)
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%)
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.