Indicators

Penumbra Inc (NY: PEN )

212.28 +2.88 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	140.91	141.60	139.10	139.38	289,589	-1.72(-1.22%)
Jul 28, 2022	138.02	141.65	134.63	141.10	250,509	+4.58(+3.35%)
Jul 27, 2022	133.26	136.71	131.36	136.52	284,569	+4.92(+3.74%)
Jul 26, 2022	129.29	132.04	127.80	131.60	329,114	+2.22(+1.72%)
Jul 25, 2022	132.57	132.57	128.62	129.38	373,045	-1.96(-1.49%)
Jul 22, 2022	129.35	133.06	127.44	131.34	344,990	+1.84(+1.42%)
Jul 21, 2022	125.92	131.30	125.18	129.50	1,231,522	+4.52(+3.62%)
Jul 20, 2022	124.83	127.56	123.25	124.98	984,669	+0.27(+0.22%)
Jul 19, 2022	123.51	125.85	122.35	124.71	663,623	+3.66(+3.02%)
Jul 18, 2022	126.25	126.68	120.25	121.05	322,935	-1.45(-1.18%)
Jul 15, 2022	122.65	124.16	120.10	122.50	710,220	+2.14(+1.78%)
Jul 14, 2022	120.29	121.09	118.65	120.36	358,734	-2.27(-1.85%)
Jul 13, 2022	124.07	124.95	121.96	122.63	540,872	-3.75(-2.97%)
Jul 12, 2022	130.71	131.83	125.09	126.38	242,162	-4.07(-3.12%)
Jul 11, 2022	132.99	134.57	129.81	130.45	215,109	-4.45(-3.30%)
Jul 08, 2022	132.42	138.09	130.80	134.90	191,992	+1.22(+0.91%)
Jul 07, 2022	124.53	133.78	124.22	133.68	303,102	+8.36(+6.67%)
Jul 06, 2022	126.63	127.74	124.63	125.32	189,223	-1.19(-0.94%)
Jul 05, 2022	123.64	127.04	121.18	126.51	304,493	+0.81(+0.64%)

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.