Indicators

Penumbra Inc (NY: PEN )

204.41 -1.09 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	170.37	171.71	161.80	165.86	716,100	-8.89(-5.09%)
Feb 27, 2020	168.19	179.15	165.60	174.75	506,165	+3.06(+1.78%)
Feb 26, 2020	161.95	177.22	158.00	171.69	931,687	-4.47(-2.54%)
Feb 25, 2020	185.35	186.56	173.89	176.16	437,735	-8.11(-4.40%)
Feb 24, 2020	186.74	188.44	182.89	184.27	407,548	-7.85(-4.09%)
Feb 21, 2020	190.76	193.18	188.50	192.12	315,600	+0.98(+0.51%)
Feb 20, 2020	193.55	194.60	188.00	191.14	280,315	-2.62(-1.35%)
Feb 19, 2020	192.01	194.93	191.09	193.76	167,276	+2.73(+1.43%)
Feb 18, 2020	190.58	191.98	189.25	191.03	175,628	+0.59(+0.31%)
Feb 14, 2020	190.07	191.66	188.37	190.44	176,000	+0.75(+0.40%)
Feb 13, 2020	184.78	190.30	183.94	189.69	250,153	+4.18(+2.25%)
Feb 12, 2020	185.57	186.33	182.69	185.51	163,493	+0.39(+0.21%)
Feb 11, 2020	183.83	186.00	183.05	185.12	226,590	+1.90(+1.04%)
Feb 10, 2020	176.06	183.38	176.04	183.22	196,670	+6.87(+3.90%)
Feb 07, 2020	179.55	180.23	175.82	176.35	238,400	-4.21(-2.33%)
Feb 06, 2020	178.80	181.14	175.86	180.56	186,073	+2.13(+1.19%)
Feb 05, 2020	183.00	183.21	177.55	178.43	316,800	-2.74(-1.51%)
Feb 04, 2020	180.00	183.29	179.21	181.17	158,830	+3.19(+1.79%)

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.