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

Penumbra Inc (NY: PEN )

201.84 -6.84 (-3.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 243.64 248.98 243.14 245.65 257,633 -0.24(-0.10%)
Nov 29, 2021 253.25 253.97 245.50 245.89 129,847 -4.27(-1.71%)
Nov 26, 2021 256.91 260.14 250.00 250.16 92,857 -9.82(-3.78%)
Nov 24, 2021 255.15 263.09 253.93 259.98 92,055 +3.37(+1.31%)
Nov 23, 2021 258.83 259.13 251.56 256.61 100,189 -3.11(-1.20%)
Nov 22, 2021 260.56 263.00 257.50 259.72 112,092 -2.30(-0.88%)
Nov 19, 2021 261.34 266.03 260.25 262.02 144,173 +1.85(+0.71%)
Nov 18, 2021 266.24 260.36 258.76 260.17 123,580 -6.34(-2.38%)
Nov 17, 2021 266.90 272.05 263.04 266.51 112,272 +1.09(+0.41%)
Nov 16, 2021 256.78 266.19 256.78 265.42 105,089 +7.95(+3.09%)
Nov 15, 2021 265.36 266.83 256.74 257.47 123,034 -9.22(-3.46%)
Nov 12, 2021 265.83 266.91 262.94 266.69 106,722 +2.07(+0.78%)
Nov 11, 2021 267.65 268.71 258.55 264.62 138,280 -5.03(-1.87%)
Nov 10, 2021 273.08 268.36 269.65 119,177 -5.13(-1.87%)
Nov 09, 2021 273.00 278.00 270.98 274.78 112,903 +0.27(+0.10%)
Nov 08, 2021 284.37 284.98 273.47 274.51 150,820 -10.73(-3.76%)
Nov 05, 2021 286.63 289.52 281.37 285.24 229,226 -2.76(-0.96%)
Nov 04, 2021 278.54 289.81 278.00 288.00 346,626 +10.66(+3.84%)
Nov 03, 2021 278.27 280.81 272.68 277.34 158,014 -2.14(-0.77%)
Nov 02, 2021 281.79 281.79 276.16 279.48 139,495 -0.06(-0.02%)
Nov 01, 2021 278.06 280.66 274.77 279.54 135,396 +2.99(+1.08%)
Oct 29, 2021 277.04 279.50 273.32 276.55 149,772 -1.36(-0.49%)
Oct 28, 2021 272.13 278.37 272.13 277.91 68,572 +6.50(+2.39%)
Oct 27, 2021 275.34 275.06 267.24 271.41 69,796 -4.13(-1.50%)
Oct 26, 2021 277.58 275.08 275.54 131,029 -2.65(-0.95%)
Oct 25, 2021 280.09 284.14 277.93 278.19 97,849 -0.81(-0.29%)
Oct 22, 2021 280.30 282.68 277.30 279.00 57,314 +0.50(+0.18%)
Oct 21, 2021 272.16 278.71 271.99 278.50 72,618 +4.72(+1.72%)
Oct 20, 2021 275.02 276.30 270.81 273.78 103,626 +1.45(+0.53%)
Oct 19, 2021 268.04 275.48 266.34 272.33 101,876 +6.58(+2.48%)
Oct 18, 2021 266.46 268.60 264.33 265.75 79,567 -2.00(-0.75%)
Oct 15, 2021 271.22 271.22 265.93 267.75 117,739 -1.96(-0.73%)
Oct 14, 2021 266.43 272.68 265.39 269.71 86,800 +6.26(+2.38%)
Oct 13, 2021 260.89 265.07 260.89 263.45 70,345 +1.83(+0.70%)
Oct 12, 2021 255.00 264.62 255.00 261.62 99,603 +8.62(+3.41%)
Oct 11, 2021 252.83 256.96 252.77 253.00 87,790 -2.22(-0.87%)
Oct 08, 2021 263.67 263.67 254.30 255.22 72,098 -6.38(-2.44%)
Oct 07, 2021 260.17 270.88 260.17 261.60 123,132 +2.16(+0.83%)
Oct 06, 2021 255.85 259.61 252.01 259.44 145,285 +0.75(+0.29%)
Oct 05, 2021 256.00 263.61 256.00 258.69 196,741 +3.27(+1.28%)
Oct 04, 2021 262.57 262.90 252.65 255.42 198,325 -7.67(-2.92%)
Oct 01, 2021 267.06 269.58 258.53 263.09 144,704 -3.41(-1.28%)
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.