Indicators

Penumbra Inc (NY: PEN )

208.55 +2.49 (+1.21%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	47.54	48.00	46.01	46.62	46,781	-0.83(-1.75%)
Feb 26, 2016	46.66	48.22	46.66	47.45	58,677	+0.40(+0.85%)
Feb 25, 2016	46.00	47.90	46.00	47.05	15,819	+0.41(+0.88%)
Feb 24, 2016	48.64	48.64	43.41	46.64	197,328	-2.59(-5.26%)
Feb 23, 2016	50.50	51.45	48.76	49.23	71,134	-0.97(-1.93%)
Feb 22, 2016	49.00	51.78	48.29	50.20	114,367	+0.90(+1.83%)
Feb 19, 2016	45.81	49.54	44.55	49.30	88,646	+3.53(+7.71%)
Feb 18, 2016	44.35	46.52	43.30	45.77	86,153	+1.25(+2.81%)
Feb 17, 2016	44.50	44.81	43.45	44.52	104,221	+0.30(+0.68%)
Feb 16, 2016	42.41	44.67	41.93	44.22	61,202	+1.93(+4.56%)
Feb 12, 2016	42.46	42.29	42.29	42.29	212,500	-0.13(-0.31%)
Feb 11, 2016	43.57	44.46	41.71	42.42	96,118	-1.77(-4.01%)
Feb 10, 2016	44.51	45.76	44.00	44.19	32,661	+0.38(+0.87%)
Feb 09, 2016	44.18	44.59	43.34	43.81	101,701	-0.72(-1.62%)
Feb 08, 2016	43.95	45.05	43.42	44.53	81,820	+0.65(+1.48%)
Feb 05, 2016	45.44	45.44	43.45	43.88	69,354	-1.51(-3.33%)
Feb 04, 2016	44.27	46.79	44.27	45.39	65,373	+0.40(+0.89%)
Feb 03, 2016	46.13	46.41	43.77	44.99	99,336	-0.76(-1.66%)
Feb 02, 2016	44.78	47.38	44.22	45.75	94,221	+0.45(+0.99%)

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.