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 (%)
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%)

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.