Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra Inc (NY: PEN )

204.77 -7.51 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 162.92 167.77 159.32 161.33 532,403 -1.87(-1.15%)
Mar 30, 2020 156.31 164.29 152.37 163.20 295,437 +7.83(+5.04%)
Mar 27, 2020 154.50 158.70 151.82 155.37 293,500 -3.71(-2.33%)
Mar 26, 2020 149.29 161.54 147.87 159.08 393,966 +12.12(+8.25%)
Mar 25, 2020 143.76 158.84 140.29 146.96 375,249 +2.87(+1.99%)
Mar 24, 2020 130.33 148.01 130.33 144.09 358,174 +19.75(+15.88%)
Mar 23, 2020 132.67 135.54 121.80 124.34 365,740 -7.89(-5.97%)
Mar 20, 2020 139.14 146.79 131.54 132.23 413,500 -7.72(-5.52%)
Mar 19, 2020 141.15 145.20 128.40 139.95 666,752 -1.31(-0.93%)
Mar 18, 2020 136.89 145.60 131.96 141.26 638,353 -4.14(-2.85%)
Mar 17, 2020 144.34 147.02 132.92 145.40 601,328 +4.52(+3.21%)
Mar 16, 2020 153.07 159.04 140.88 140.88 603,239 -26.55(-15.86%)
Mar 13, 2020 174.30 177.30 151.46 167.43 712,000 -1.46(-0.86%)
Mar 12, 2020 160.00 180.39 160.00 168.89 653,213 -7.97(-4.51%)
Mar 11, 2020 174.56 177.96 172.40 176.86 509,851 -2.06(-1.15%)
Mar 10, 2020 174.24 179.48 166.84 178.92 400,583 +8.55(+5.02%)
Mar 09, 2020 170.68 177.39 164.79 170.37 473,737 -10.51(-5.81%)
Mar 06, 2020 171.56 181.65 171.56 180.88 276,200 +4.79(+2.72%)
Mar 05, 2020 175.74 180.43 172.73 176.09 215,759 -1.40(-0.79%)
Mar 04, 2020 172.98 177.74 171.14 177.49 184,155 +7.85(+4.63%)
Mar 03, 2020 172.48 175.91 165.76 169.64 312,659 -2.63(-1.53%)
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.