Indicators

Penumbra Inc (NY: PEN )

212.28 +2.88 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	132.00	134.66	130.66	134.49	590,841	+2.49(+1.89%)
Sep 27, 2019	136.06	136.07	131.56	132.00	482,300	-3.08(-2.28%)
Sep 26, 2019	139.12	139.12	134.80	135.08	885,219	-4.88(-3.49%)
Sep 25, 2019	140.24	140.80	137.12	139.96	363,688	-0.34(-0.24%)
Sep 24, 2019	144.38	145.56	136.88	140.30	616,228	-3.71(-2.58%)
Sep 23, 2019	146.74	147.05	141.54	144.01	890,778	-3.89(-2.63%)
Sep 20, 2019	148.14	151.13	146.08	147.90	5,203,600	+0.09(+0.06%)
Sep 19, 2019	150.92	151.49	147.77	147.81	570,359	-2.27(-1.51%)
Sep 18, 2019	151.93	152.45	148.25	150.08	398,882	-1.54(-1.02%)
Sep 17, 2019	152.17	154.98	149.85	151.62	432,691	+0.17(+0.11%)
Sep 16, 2019	147.24	151.78	146.28	151.45	459,483	+2.45(+1.64%)
Sep 13, 2019	148.89	150.41	148.05	149.00	613,900	-0.14(-0.09%)
Sep 12, 2019	147.17	149.99	146.28	149.14	587,250	+2.71(+1.85%)
Sep 11, 2019	140.38	148.04	140.38	146.43	760,355	+6.03(+4.29%)
Sep 10, 2019	135.20	141.99	134.23	140.40	672,225	+4.23(+3.11%)
Sep 09, 2019	138.48	143.57	133.58	136.17	1,356,395	+4.35(+3.30%)
Sep 06, 2019	134.26	135.66	131.31	131.82	614,800	-2.18(-1.63%)
Sep 05, 2019	141.41	143.11	133.40	134.00	735,823	-6.28(-4.48%)
Sep 04, 2019	147.37	147.41	139.87	140.28	309,385	-6.28(-4.28%)

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.