Skip to main content

Penumbra Inc (NY: PEN )

263.81 -1.38 (-0.52%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 258.00 266.63 258.00 265.19 358,913 +7.89(+3.07%)
Feb 01, 2023 251.55 257.76 250.47 257.30 230,903 +6.89(+2.75%)
Jan 31, 2023 250.00 252.49 245.89 250.41 354,957 +0.41(+0.16%)
Jan 30, 2023 248.81 252.17 245.68 250.00 234,386 -0.44(-0.18%)
Jan 27, 2023 243.54 252.68 242.05 250.44 268,750 +5.86(+2.40%)
Jan 26, 2023 240.08 245.01 237.14 244.58 251,317 +5.72(+2.39%)
Jan 25, 2023 239.20 240.56 233.50 238.86 319,408 -4.74(-1.95%)
Jan 24, 2023 247.21 253.22 242.08 243.60 209,939 -7.03(-2.80%)
Jan 23, 2023 247.57 250.85 245.27 250.63 308,857 +2.29(+0.92%)
Jan 20, 2023 240.85 248.67 239.03 248.34 335,396 +8.68(+3.62%)
Jan 19, 2023 238.15 241.41 235.88 239.66 274,536 +0.15(+0.06%)
Jan 18, 2023 234.73 246.00 234.12 239.51 327,298 +6.38(+2.74%)
Jan 17, 2023 232.18 237.61 229.78 233.13 339,319 -4.65(-1.96%)
Jan 13, 2023 229.19 240.40 229.19 237.78 411,480 +7.27(+3.15%)
Jan 12, 2023 226.89 231.15 224.03 230.51 235,916 +2.64(+1.16%)
Jan 11, 2023 232.87 233.61 222.64 227.87 516,797 -4.23(-1.82%)
Jan 10, 2023 227.49 232.14 223.05 232.10 415,212 +6.10(+2.70%)
Jan 09, 2023 233.09 233.64 222.50 226.00 604,133 -4.45(-1.93%)
Jan 06, 2023 221.61 230.53 218.55 230.45 222,248 +9.68(+4.38%)
Jan 05, 2023 223.86 226.07 220.01 220.77 236,906 -3.88(-1.73%)
Jan 04, 2023 223.64 226.28 218.89 224.65 312,834 +3.45(+1.56%)
Jan 03, 2023 227.12 228.70 218.69 221.20 278,836 -1.26(-0.57%)
Dec 30, 2022 219.38 222.99 217.20 222.46 160,468 +0.60(+0.27%)
Dec 29, 2022 222.59 224.68 221.27 221.86 161,372 +1.72(+0.78%)
Dec 28, 2022 220.30 221.71 216.32 220.14 153,793 +0.67(+0.31%)
Dec 27, 2022 218.83 222.01 215.99 219.47 178,928 -0.15(-0.07%)
Dec 23, 2022 223.03 223.03 217.70 219.62 185,855 -3.91(-1.75%)
Dec 22, 2022 220.69 224.19 218.34 223.53 249,362 +2.58(+1.17%)
Dec 21, 2022 221.30 225.02 218.73 220.95 203,133 +0.85(+0.39%)
Dec 20, 2022 220.07 223.58 219.26 220.10 327,941 +0.33(+0.15%)
Dec 19, 2022 221.15 222.78 216.59 219.77 232,687 -3.29(-1.47%)
Dec 16, 2022 221.88 223.75 219.63 223.06 503,164 -0.75(-0.34%)
Dec 15, 2022 221.45 225.34 218.38 223.81 223,925 -1.16(-0.52%)
Dec 14, 2022 223.77 233.26 223.50 224.97 302,274 -0.35(-0.16%)
Dec 13, 2022 224.76 227.46 219.82 225.32 325,600 +9.95(+4.62%)
Dec 12, 2022 218.31 222.23 214.29 215.37 497,750 -0.83(-0.38%)
Dec 09, 2022 227.20 230.94 216.19 216.20 375,640 -12.07(-5.29%)
Dec 08, 2022 220.56 232.74 218.28 228.27 727,123 +8.27(+3.76%)
Dec 07, 2022 215.32 220.54 215.32 220.00 514,925 +3.99(+1.85%)
Dec 06, 2022 211.17 216.40 208.00 216.01 610,503 +4.01(+1.89%)
Dec 05, 2022 208.52 212.54 206.11 212.00 842,276 +1.15(+0.55%)
Dec 02, 2022 206.63 212.19 206.11 210.85 259,143 +0.74(+0.35%)
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.