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: 7:00 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 (%)
May 28, 2021 251.70 254.79 247.90 249.11 361,583 +0.62(+0.25%)
May 27, 2021 248.14 249.75 242.67 248.49 261,085 +1.23(+0.50%)
May 26, 2021 249.99 254.43 246.59 247.26 868,736 -2.79(-1.12%)
May 25, 2021 247.87 251.80 246.00 250.05 793,170 +3.22(+1.30%)
May 24, 2021 256.43 256.54 245.79 246.83 241,809 -8.33(-3.26%)
May 21, 2021 254.49 262.97 252.42 255.16 323,661 +3.00(+1.19%)
May 20, 2021 246.12 254.57 245.70 252.16 181,472 +6.53(+2.66%)
May 19, 2021 242.74 245.84 238.33 245.63 229,022 -4.43(-1.77%)
May 18, 2021 235.73 252.28 235.20 250.06 424,411 +15.06(+6.41%)
May 17, 2021 240.33 243.54 232.29 235.00 314,267 -5.54(-2.30%)
May 14, 2021 242.45 245.00 239.15 240.54 330,059 -0.26(-0.11%)
May 13, 2021 250.65 253.16 239.28 240.80 347,951 -7.01(-2.83%)
May 12, 2021 260.00 265.29 247.73 247.81 388,742 -16.93(-6.39%)
May 11, 2021 258.01 273.68 257.71 264.74 297,433 +1.37(+0.52%)
May 10, 2021 269.80 269.84 263.29 263.37 226,041 -8.06(-2.97%)
May 07, 2021 274.03 280.00 268.85 271.43 189,463 -3.20(-1.17%)
May 06, 2021 271.62 275.98 265.62 274.63 288,242 +1.22(+0.45%)
May 05, 2021 296.65 320.00 269.02 273.41 683,820 -15.52(-5.37%)
May 04, 2021 294.76 295.04 284.39 288.93 264,477 -9.17(-3.08%)
May 03, 2021 306.32 306.32 294.57 298.10 235,864 -7.89(-2.58%)
Apr 30, 2021 309.32 309.32 303.15 305.99 246,500 -3.80(-1.23%)
Apr 29, 2021 311.28 312.16 305.60 309.79 166,168 -0.91(-0.29%)
Apr 28, 2021 302.75 310.70 301.18 310.70 158,688 +8.07(+2.67%)
Apr 27, 2021 307.87 308.78 302.52 302.63 162,355 -5.24(-1.70%)
Apr 26, 2021 299.68 309.59 298.22 307.87 287,188 +10.14(+3.41%)
Apr 23, 2021 290.22 299.00 288.95 297.73 148,400 +10.13(+3.52%)
Apr 22, 2021 284.81 293.87 284.32 287.60 160,477 +3.61(+1.27%)
Apr 21, 2021 281.22 287.75 277.79 283.99 220,254 +4.09(+1.46%)
Apr 20, 2021 279.60 280.88 271.89 279.90 152,565 +0.31(+0.11%)
Apr 19, 2021 284.01 286.91 278.92 279.59 180,203 -7.80(-2.71%)
Apr 16, 2021 285.64 288.70 283.52 287.39 123,800 +1.05(+0.37%)
Apr 15, 2021 278.72 288.62 278.19 286.34 157,452 +8.10(+2.91%)
Apr 14, 2021 280.80 285.35 276.71 278.24 117,043 -2.79(-0.99%)
Apr 13, 2021 265.88 282.12 265.88 281.03 202,755 +15.01(+5.64%)
Apr 12, 2021 270.20 273.18 264.09 266.02 212,750 -6.01(-2.21%)
Apr 09, 2021 274.34 275.66 266.56 272.03 248,000 -0.03(-0.01%)
Apr 08, 2021 273.61 279.35 270.24 272.06 427,266 +0.31(+0.11%)
Apr 07, 2021 274.00 275.80 270.33 271.75 135,791 -2.29(-0.84%)
Apr 06, 2021 276.59 278.44 273.56 274.04 295,886 -1.38(-0.50%)
Apr 05, 2021 276.53 276.53 268.13 275.42 158,569 +1.11(+0.40%)
Apr 01, 2021 272.61 280.00 270.76 274.31 261,000 +3.73(+1.38%)
Mar 31, 2021 262.91 272.81 262.90 270.58 189,261 +11.21(+4.32%)
Mar 30, 2021 255.09 260.19 252.03 259.37 184,145 +5.20(+2.05%)
Mar 29, 2021 260.89 264.30 252.56 254.17 265,555 -8.80(-3.35%)
Mar 26, 2021 270.09 274.69 256.09 262.97 234,000 -7.46(-2.76%)
Mar 25, 2021 260.94 273.22 257.88 270.43 187,413 +7.93(+3.02%)
Mar 24, 2021 265.32 266.63 259.88 262.50 194,124 -2.24(-0.85%)
Mar 23, 2021 267.60 270.95 262.04 264.74 265,164 -2.66(-0.99%)
Mar 22, 2021 266.03 270.09 264.90 267.40 319,841 +0.62(+0.23%)
Mar 19, 2021 279.82 279.82 264.70 266.78 703,200 -11.22(-4.04%)
Mar 18, 2021 284.63 287.93 276.39 278.00 208,463 -8.74(-3.05%)
Mar 17, 2021 280.15 287.49 276.94 286.74 197,476 +2.16(+0.76%)
Mar 16, 2021 289.55 292.76 282.98 284.58 296,938 -2.13(-0.74%)
Mar 15, 2021 283.57 293.55 282.32 286.71 227,898 +7.97(+2.86%)
Mar 12, 2021 272.50 280.33 265.95 278.74 243,000 +4.06(+1.48%)
Mar 11, 2021 278.55 280.50 274.56 274.68 336,030 -1.95(-0.70%)
Mar 10, 2021 278.40 286.72 276.12 276.63 217,739 +2.89(+1.06%)
Mar 09, 2021 269.23 281.30 269.23 273.74 396,721 +9.99(+3.79%)
Mar 08, 2021 268.45 273.20 261.53 263.75 209,868 -3.16(-1.18%)
Mar 05, 2021 266.15 268.09 254.62 266.91 293,000 +3.67(+1.39%)
Mar 04, 2021 268.73 273.20 253.79 263.24 414,682 -6.05(-2.25%)
Mar 03, 2021 283.11 283.11 268.87 269.29 363,231 -13.86(-4.89%)
Mar 02, 2021 292.72 292.72 280.06 283.15 222,945 -8.28(-2.84%)
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.