Indicators

Penumbra Inc (NY: PEN )

203.09 -6.91 (-3.29%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	160.98	162.25	159.32	160.00	372,700	-0.02(-0.01%)
Jun 27, 2019	162.68	164.30	159.60	160.02	575,648	-1.94(-1.20%)
Jun 26, 2019	167.87	169.45	161.69	161.96	218,246	-5.01(-3.00%)
Jun 25, 2019	164.94	169.34	163.60	166.97	496,950	+2.38(+1.45%)
Jun 24, 2019	164.39	166.30	163.20	164.59	279,434	-0.23(-0.14%)
Jun 21, 2019	164.66	166.12	161.90	164.82	315,700	-0.40(-0.24%)
Jun 20, 2019	168.31	170.00	164.02	165.22	331,893	-1.19(-0.72%)
Jun 19, 2019	167.75	168.00	165.23	166.41	496,298	-0.98(-0.59%)
Jun 18, 2019	168.92	170.00	166.68	167.39	326,471	+0.44(+0.26%)
Jun 17, 2019	166.83	169.47	165.21	166.95	420,244	+0.12(+0.07%)
Jun 14, 2019	163.60	167.20	162.90	166.83	266,500	+3.20(+1.96%)
Jun 13, 2019	164.63	164.97	161.27	163.63	209,714	+0.54(+0.33%)
Jun 12, 2019	164.00	164.00	160.21	163.09	469,819	-2.12(-1.28%)
Jun 11, 2019	167.00	169.57	162.28	165.21	504,490	-0.37(-0.22%)
Jun 10, 2019	160.00	166.31	160.00	165.58	492,714	+4.77(+2.97%)
Jun 07, 2019	155.92	161.67	154.82	160.81	386,900	+6.07(+3.92%)
Jun 06, 2019	152.44	155.43	150.85	154.74	175,799	+2.18(+1.43%)
Jun 05, 2019	151.23	154.12	151.00	152.56	282,078	+2.04(+1.36%)
Jun 04, 2019	145.90	150.84	144.61	150.52	253,957	+6.20(+4.30%)

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.