Skip to main content

Penumbra Inc (NY: PEN )

223.18 -3.20 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 267.71 271.78 265.29 266.50 165,230 +1.40(+0.53%)
Sep 29, 2021 262.99 269.96 262.48 265.10 122,689 +3.08(+1.18%)
Sep 28, 2021 268.07 268.07 257.35 262.02 181,402 -9.20(-3.39%)
Sep 27, 2021 278.65 278.65 269.21 271.22 86,752 -7.51(-2.69%)
Sep 24, 2021 282.13 285.75 278.60 278.73 82,689 -3.86(-1.37%)
Sep 23, 2021 285.90 286.00 281.50 282.59 85,636 -3.89(-1.36%)
Sep 22, 2021 285.00 292.84 282.88 286.48 229,325 +3.23(+1.14%)
Sep 21, 2021 279.79 284.57 276.26 283.25 234,597 +5.57(+2.01%)
Sep 20, 2021 281.96 283.89 274.06 277.68 159,646 -7.05(-2.48%)
Sep 17, 2021 292.08 292.83 281.85 284.73 306,574 -6.51(-2.24%)
Sep 16, 2021 292.19 293.19 285.64 291.24 129,760 +2.36(+0.82%)
Sep 15, 2021 286.80 290.99 282.45 288.88 206,159 +1.10(+0.38%)
Sep 14, 2021 281.08 289.14 277.70 287.78 183,232 +8.47(+3.03%)
Sep 13, 2021 283.21 284.45 275.72 279.31 266,303 -2.92(-1.03%)
Sep 10, 2021 273.87 283.86 271.90 282.23 216,057 +10.75(+3.96%)
Sep 09, 2021 271.99 275.51 271.23 271.48 193,029 -0.44(-0.16%)
Sep 08, 2021 271.84 274.70 270.31 271.92 235,859 +1.75(+0.65%)
Sep 07, 2021 277.00 277.50 268.13 270.17 134,053 -7.33(-2.64%)
Sep 03, 2021 276.93 278.55 274.69 277.50 197,964 -0.16(-0.06%)
Sep 02, 2021 272.00 280.69 270.72 277.66 127,731 +5.67(+2.08%)
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.