Indicators

Penumbra Inc (NY: PEN )

204.41 -1.09 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.