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

Penumbra Inc (NY: PEN )

205.50 -0.65 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 264.08 268.51 262.44 264.50 358,066 +0.56(+0.21%)
Aug 30, 2023 259.25 266.82 259.04 263.94 253,273 +4.93(+1.90%)
Aug 29, 2023 252.04 259.36 252.04 259.01 181,353 +6.48(+2.57%)
Aug 28, 2023 253.00 256.88 252.37 252.53 223,849 +1.10(+0.44%)
Aug 25, 2023 249.45 252.18 247.29 251.43 185,817 +2.72(+1.09%)
Aug 24, 2023 253.46 254.00 248.52 248.71 185,023 -4.17(-1.65%)
Aug 23, 2023 252.64 254.22 250.20 252.88 207,557 +0.44(+0.17%)
Aug 22, 2023 249.05 254.09 247.77 252.44 347,626 +3.73(+1.50%)
Aug 21, 2023 251.53 252.70 246.69 248.71 328,863 -2.51(-1.00%)
Aug 18, 2023 253.61 253.92 248.03 251.22 453,991 -3.77(-1.48%)
Aug 17, 2023 255.63 259.11 253.47 254.99 377,084 -0.44(-0.17%)
Aug 16, 2023 259.95 261.30 254.36 255.43 344,709 -4.69(-1.80%)
Aug 15, 2023 255.43 261.49 255.35 260.12 415,822 +4.49(+1.76%)
Aug 14, 2023 246.82 255.74 246.82 255.63 375,564 +8.19(+3.31%)
Aug 11, 2023 247.15 248.90 246.04 247.44 204,089 -0.95(-0.38%)
Aug 10, 2023 247.13 251.16 246.63 248.39 291,848 +1.43(+0.58%)
Aug 09, 2023 248.37 250.25 243.15 246.96 308,870 -0.93(-0.38%)
Aug 08, 2023 251.00 251.00 244.54 247.89 408,678 -4.77(-1.89%)
Aug 07, 2023 253.48 261.04 252.09 252.66 440,106 +0.30(+0.12%)
Aug 04, 2023 254.59 256.25 248.46 252.36 647,361 -2.92(-1.14%)
Aug 03, 2023 270.06 270.63 255.09 255.28 749,869 -14.18(-5.26%)
Aug 02, 2023 263.83 277.35 261.88 269.46 1,621,906 -28.87(-9.68%)
Aug 01, 2023 300.04 301.65 294.28 298.33 492,500 -5.03(-1.66%)
Jul 31, 2023 309.72 310.51 300.86 303.36 338,057 -4.70(-1.53%)
Jul 28, 2023 308.12 309.11 304.04 308.06 261,708 +3.21(+1.05%)
Jul 27, 2023 307.19 307.45 303.63 304.85 267,420 -0.03(-0.01%)
Jul 26, 2023 300.20 306.55 298.39 304.88 335,675 +3.04(+1.01%)
Jul 25, 2023 300.74 303.50 300.74 301.84 273,405 -0.81(-0.27%)
Jul 24, 2023 302.61 304.84 299.93 302.65 381,664 -0.92(-0.30%)
Jul 21, 2023 305.12 306.82 301.43 303.57 324,196 -2.29(-0.75%)
Jul 20, 2023 302.94 308.58 302.14 305.86 376,146 +3.50(+1.16%)
Jul 19, 2023 319.22 319.67 301.68 302.36 725,604 -12.18(-3.87%)
Jul 18, 2023 312.77 314.74 308.07 314.54 440,067 +1.05(+0.33%)
Jul 17, 2023 315.26 315.78 312.45 313.49 419,878 -1.44(-0.46%)
Jul 14, 2023 318.00 323.34 313.29 314.93 414,821 -4.14(-1.30%)
Jul 13, 2023 318.51 320.16 314.97 319.07 402,008 +1.11(+0.35%)
Jul 12, 2023 324.50 324.59 316.18 317.96 517,965 -3.40(-1.06%)
Jul 11, 2023 327.04 328.57 320.81 321.36 463,973 -5.89(-1.80%)
Jul 10, 2023 329.40 332.52 326.55 327.25 335,051 -0.12(-0.04%)
Jul 07, 2023 331.15 333.34 326.70 327.37 273,176 -4.21(-1.27%)
Jul 06, 2023 336.67 339.26 329.38 331.58 313,639 -5.71(-1.69%)
Jul 05, 2023 338.27 341.23 333.60 337.29 310,617 -1.48(-0.44%)
Jul 03, 2023 341.45 344.04 338.37 338.77 272,414 -5.29(-1.54%)
Jun 30, 2023 343.71 348.67 341.39 344.06 378,326 +3.69(+1.08%)
Jun 29, 2023 329.00 340.70 328.94 340.37 350,035 +10.94(+3.32%)
Jun 28, 2023 327.13 330.68 327.08 329.43 262,313 +2.08(+0.64%)
Jun 27, 2023 329.51 332.13 325.77 327.35 346,062 -1.91(-0.58%)
Jun 26, 2023 334.25 334.25 328.78 329.26 320,996 -4.84(-1.45%)
Jun 23, 2023 337.23 339.44 333.41 334.10 373,415 -5.88(-1.73%)
Jun 22, 2023 335.55 342.08 334.92 339.98 300,046 +3.61(+1.07%)
Jun 21, 2023 337.16 338.49 328.79 336.37 509,020 -1.40(-0.41%)
Jun 20, 2023 333.97 339.67 332.88 337.77 332,008 +0.40(+0.12%)
Jun 16, 2023 340.74 344.81 336.75 337.37 558,848 -0.91(-0.27%)
Jun 15, 2023 336.74 339.29 335.09 338.28 282,071 +0.75(+0.22%)
Jun 14, 2023 334.89 342.68 334.89 337.53 510,116 +5.81(+1.75%)
Jun 13, 2023 327.42 334.70 327.42 331.72 325,236 +3.58(+1.09%)
Jun 12, 2023 324.28 328.24 320.27 328.14 420,583 +5.05(+1.56%)
Jun 09, 2023 315.80 325.02 315.80 323.09 199,174 +8.37(+2.66%)
Jun 08, 2023 311.57 316.16 310.16 314.72 225,611 +1.98(+0.63%)
Jun 07, 2023 322.33 327.04 312.61 312.74 322,574 -9.63(-2.99%)
Jun 06, 2023 320.85 322.78 319.10 322.37 146,684 +0.54(+0.17%)
Jun 05, 2023 318.60 323.00 318.00 321.83 253,251 +0.97(+0.30%)
Jun 02, 2023 315.07 320.94 312.08 320.86 292,738 +6.62(+2.11%)
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.