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 (%)
Dec 29, 2023	255.03	256.64	250.56	251.54	146,427	-3.93(-1.54%)
Dec 28, 2023	259.45	261.80	253.38	255.47	253,322	-4.75(-1.83%)
Dec 27, 2023	260.37	262.77	258.62	260.22	105,882	+0.08(+0.03%)
Dec 26, 2023	260.36	262.75	257.94	260.14	117,380	+1.56(+0.60%)
Dec 22, 2023	260.00	261.94	256.27	258.58	179,660	+0.00(+0.00%)
Dec 21, 2023	249.21	259.30	249.21	258.58	204,218	+11.56(+4.68%)
Dec 20, 2023	252.00	256.18	246.92	247.02	337,288	-5.06(-2.01%)
Dec 19, 2023	250.43	255.52	250.31	252.08	348,355	+4.70(+1.90%)
Dec 18, 2023	245.87	249.88	244.06	247.38	270,071	+1.90(+0.77%)
Dec 15, 2023	251.03	253.07	243.33	245.48	786,485	-7.36(-2.91%)
Dec 14, 2023	244.77	255.07	244.77	252.84	622,461	+12.53(+5.21%)
Dec 13, 2023	228.20	240.53	228.20	240.31	364,028	+10.94(+4.77%)
Dec 12, 2023	225.15	230.59	222.28	229.37	256,756	+5.26(+2.35%)
Dec 11, 2023	224.68	225.54	222.55	224.11	265,722	+0.07(+0.03%)
Dec 08, 2023	223.25	224.73	221.14	224.04	279,165	+0.85(+0.38%)
Dec 07, 2023	221.23	224.64	221.20	223.19	158,540	+1.29(+0.58%)
Dec 06, 2023	221.85	222.95	217.64	221.90	311,298	+0.99(+0.45%)
Dec 05, 2023	226.44	227.48	217.12	220.91	365,354	-7.63(-3.34%)
Dec 04, 2023	226.42	230.29	223.93	228.54	554,285	+0.79(+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.