Indicators

Penumbra Inc (NY: PEN )

205.29 +8.82 (+4.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	107.05	115.05	106.70	108.20	998,294	+3.90(+3.74%)
Feb 27, 2018	104.70	106.35	102.55	104.30	278,869	+0.15(+0.14%)
Feb 26, 2018	102.50	104.75	102.45	104.15	218,996	+2.00(+1.96%)
Feb 23, 2018	99.85	102.25	98.60	102.15	115,507	+2.55(+2.56%)
Feb 22, 2018				99.60	90,994	+0.90(+0.91%)
Feb 21, 2018	100.45	101.55	98.50	98.70	239,880	-0.65(-0.65%)
Feb 20, 2018	98.60	100.00	97.70	99.35	131,375	+0.65(+0.66%)
Feb 16, 2018		98.70	98.70	98.70	0	+0.50(+0.51%)
Feb 15, 2018	94.75	98.25	93.75	98.20	124,559	+4.60(+4.91%)
Feb 14, 2018	92.15	94.35	92.15	93.60	155,608	+1.10(+1.19%)
Feb 13, 2018	91.70	93.65	90.05	92.50	163,881	+0.95(+1.04%)
Feb 12, 2018	90.15	92.85	88.80	91.55	176,216	+1.25(+1.38%)
Feb 09, 2018	89.85	91.25	89.15	90.30	296,479	+1.00(+1.12%)
Feb 08, 2018	94.50	94.85	89.20	89.30	218,711	-5.40(-5.70%)
Feb 07, 2018	94.15	95.80	93.16	94.70	177,393	+0.55(+0.58%)
Feb 06, 2018	93.40	96.05	91.80	94.15	268,840	-1.55(-1.62%)
Feb 05, 2018	95.15	97.20	93.95	95.70	185,391	-0.55(-0.57%)
Feb 02, 2018	97.50	98.50	95.55	96.25	280,112	-1.75(-1.79%)

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.