Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	278.68	282.68	278.40	278.69	369,110	+1.60(+0.58%)
Mar 30, 2023	277.95	278.10	273.17	277.09	238,804	+2.30(+0.84%)
Mar 29, 2023	271.00	279.56	271.00	274.79	307,749	-0.75(-0.27%)
Mar 28, 2023	278.27	280.46	275.10	275.54	290,883	-1.62(-0.58%)
Mar 27, 2023	276.96	278.45	274.03	277.16	212,534	+2.49(+0.91%)
Mar 24, 2023	277.59	278.34	272.61	274.67	307,252	-3.15(-1.13%)
Mar 23, 2023	276.41	283.42	273.76	277.82	500,128	+4.21(+1.54%)
Mar 22, 2023	269.80	278.19	267.77	273.61	515,816	+3.54(+1.31%)
Mar 21, 2023	267.21	270.70	264.80	270.07	281,210	+3.90(+1.47%)
Mar 20, 2023	262.37	267.25	260.46	266.17	231,273	+3.17(+1.21%)
Mar 17, 2023	265.83	266.56	262.18	263.00	399,450	-4.96(-1.85%)
Mar 16, 2023	254.78	267.98	252.51	267.96	378,913	+10.96(+4.26%)
Mar 15, 2023	254.98	258.26	251.99	257.00	287,708	-2.36(-0.91%)
Mar 14, 2023	256.69	259.55	253.09	259.36	311,614	+7.28(+2.89%)
Mar 13, 2023	245.30	256.18	244.71	252.08	327,296	+5.99(+2.43%)
Mar 10, 2023	249.12	252.48	245.06	246.09	350,358	-3.59(-1.44%)
Mar 09, 2023	253.15	254.79	249.32	249.68	330,604	-1.79(-0.71%)
Mar 08, 2023	254.99	254.99	249.75	251.47	347,595	-3.14(-1.23%)
Mar 07, 2023	254.64	257.82	252.47	254.61	248,552	-0.09(-0.04%)
Mar 06, 2023	259.48	260.30	254.68	254.70	358,088	-6.68(-2.56%)
Mar 03, 2023	262.60	262.63	260.35	261.38	292,877	+0.48(+0.18%)
Mar 02, 2023	256.42	261.26	253.63	260.90	307,573	+2.52(+0.98%)

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.

Penumbra Inc (NY: PEN )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Penumbra Inc (NY: PEN )

Historical Prices

Sections

Services

Contact Information