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 (%)
Jun 30, 2017 86.50 88.17 85.70 87.75 91,688 +1.80(+2.09%)
Jun 29, 2017 88.40 89.00 84.70 85.95 119,980 -2.65(-2.99%)
Jun 28, 2017 85.50 89.15 85.10 88.60 165,454 +3.85(+4.54%)
Jun 27, 2017 86.90 87.70 84.65 84.75 140,835 -2.20(-2.53%)
Jun 26, 2017 90.40 91.00 86.90 86.95 202,359 -3.50(-3.87%)
Jun 23, 2017 89.55 90.90 87.85 90.45 392,814 +1.15(+1.29%)
Jun 22, 2017 87.10 89.60 86.90 89.30 198,070 +2.30(+2.64%)
Jun 21, 2017 87.15 88.30 86.05 87.00 152,104 +0.30(+0.35%)
Jun 20, 2017 86.45 87.65 86.15 86.70 219,773 +0.00(+0.00%)
Jun 19, 2017 84.70 87.25 84.70 86.70 118,576 +2.25(+2.66%)
Jun 16, 2017 84.20 85.75 83.65 84.45 294,638 -0.50(-0.59%)
Jun 15, 2017 83.95 85.10 83.45 84.95 150,546 +0.00(+0.00%)
Jun 14, 2017 87.05 87.35 84.50 84.95 120,944 -1.90(-2.19%)
Jun 13, 2017 84.15 89.50 82.90 86.85 371,259 +3.95(+4.76%)
Jun 12, 2017 83.00 83.50 80.50 82.90 147,737 -0.10(-0.12%)
Jun 09, 2017 86.90 87.90 82.59 83.00 146,344 -3.65(-4.21%)
Jun 08, 2017 85.65 87.05 85.15 86.65 149,612 +1.10(+1.29%)
Jun 07, 2017 84.85 86.25 83.60 85.55 124,397 +1.20(+1.42%)
Jun 06, 2017 84.90 85.95 83.50 84.35 131,053 -1.15(-1.35%)
Jun 05, 2017 86.55 87.25 84.95 85.50 87,447 -1.00(-1.16%)
Jun 02, 2017 85.05 87.40 85.05 86.50 188,844 +1.60(+1.88%)
Jun 01, 2017 83.15 84.95 81.85 84.90 277,333 +2.05(+2.47%)
May 31, 2017 84.15 84.35 81.90 82.85 222,568 -1.40(-1.66%)
May 30, 2017 83.85 84.90 83.30 84.25 156,070 +0.15(+0.18%)
May 26, 2017 84.05 85.00 83.20 84.10 117,444 -0.50(-0.59%)
May 25, 2017 84.00 84.80 83.20 84.60 168,496 +0.65(+0.77%)
May 24, 2017 82.90 84.05 82.85 83.95 173,431 +1.00(+1.21%)
May 23, 2017 82.65 83.60 81.60 82.95 154,833 +0.50(+0.61%)
May 22, 2017 81.95 82.85 81.60 82.45 91,213 +0.65(+0.79%)
May 19, 2017 81.90 82.90 80.90 81.80 116,934 -0.10(-0.12%)
May 18, 2017 81.00 82.10 78.45 81.90 233,624 +0.85(+1.05%)
May 17, 2017 83.15 84.00 80.95 81.05 191,109 -3.60(-4.25%)
May 16, 2017 85.00 85.40 83.38 84.65 174,846 -0.30(-0.35%)
May 15, 2017 83.65 85.05 83.50 84.95 207,420 +1.20(+1.43%)
May 12, 2017 87.40 87.69 83.25 83.75 424,587 -5.10(-5.74%)
May 11, 2017 88.65 90.00 87.60 88.85 416,615 -0.60(-0.67%)
May 10, 2017 82.50 89.55 79.16 89.45 826,197 +6.00(+7.19%)
May 09, 2017 85.25 85.67 83.05 83.45 300,291 -2.30(-2.68%)
May 08, 2017 88.55 88.55 85.30 85.75 159,716 -2.75(-3.11%)
May 05, 2017 88.55 89.50 87.90 88.50 149,140 +0.25(+0.28%)
May 04, 2017 88.80 88.80 86.90 88.25 164,589 +0.15(+0.17%)
May 03, 2017 87.70 88.90 87.45 88.10 190,367 -0.25(-0.28%)
May 02, 2017 87.55 88.90 87.25 88.35 107,868 +1.15(+1.32%)
May 01, 2017 85.45 87.40 85.45 87.20 219,258 +1.75(+2.05%)
Apr 28, 2017 86.10 86.55 85.40 85.45 121,956 -0.60(-0.70%)
Apr 27, 2017 87.55 87.90 85.95 86.05 149,450 -1.30(-1.49%)
Apr 26, 2017 86.30 88.38 86.20 87.35 167,435 +0.30(+0.34%)
Apr 25, 2017 85.40 87.30 85.00 87.05 119,260 +2.35(+2.77%)
Apr 24, 2017 85.30 85.67 83.45 84.70 246,728 +0.10(+0.12%)
Apr 21, 2017 84.30 84.90 83.75 84.60 170,181 +0.10(+0.12%)
Apr 20, 2017 84.55 84.85 84.05 84.50 113,716 +0.25(+0.30%)
Apr 19, 2017 82.40 84.45 82.15 84.25 152,712 +2.50(+3.06%)
Apr 18, 2017 82.70 82.75 81.00 81.75 159,831 -1.10(-1.33%)
Apr 17, 2017 82.15 83.40 81.45 82.85 224,918 +1.40(+1.72%)
Apr 13, 2017 81.55 82.55 81.30 81.45 164,149 -0.15(-0.18%)
Apr 12, 2017 82.95 83.45 81.35 81.60 215,256 -1.55(-1.86%)
Apr 11, 2017 82.00 83.35 81.05 83.15 195,386 +0.90(+1.09%)
Apr 10, 2017 81.75 82.60 81.16 82.25 128,952 +0.55(+0.67%)
Apr 07, 2017 80.60 82.40 80.55 81.70 203,924 +0.65(+0.80%)
Apr 06, 2017 80.65 81.15 79.50 81.05 145,579 +0.50(+0.62%)
Apr 05, 2017 82.00 82.65 80.45 80.55 136,592 -1.15(-1.41%)
Apr 04, 2017 82.65 83.25 81.30 81.70 133,831 -1.35(-1.63%)
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.