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

Penumbra Inc (NY: PEN )

202.72 +0.88 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 03, 2019 144.81 149.50 144.23 146.56 467,903 +1.01(+0.69%)
Aug 30, 2019 145.95 147.24 144.30 145.55 429,100 +0.41(+0.28%)
Aug 29, 2019 144.32 145.88 142.23 145.14 255,609 +2.27(+1.59%)
Aug 28, 2019 140.32 143.57 138.02 142.87 312,582 +1.61(+1.14%)
Aug 27, 2019 143.58 146.00 140.18 141.26 255,816 -1.34(-0.94%)
Aug 26, 2019 141.01 142.91 139.93 142.60 306,572 +2.86(+2.05%)
Aug 23, 2019 144.55 145.30 139.14 139.74 262,100 -5.18(-3.57%)
Aug 22, 2019 145.26 145.76 142.51 144.92 181,702 +0.38(+0.26%)
Aug 21, 2019 145.50 147.09 144.35 144.54 264,871 +0.14(+0.10%)
Aug 20, 2019 143.46 145.04 142.31 144.40 197,577 +0.97(+0.68%)
Aug 19, 2019 146.90 146.90 142.62 143.43 456,462 -1.78(-1.23%)
Aug 16, 2019 146.09 146.56 144.02 145.21 198,200 -0.04(-0.03%)
Aug 15, 2019 149.06 150.17 144.58 145.25 304,833 -3.25(-2.19%)
Aug 14, 2019 149.12 150.25 147.53 148.50 292,421 -3.47(-2.28%)
Aug 13, 2019 148.45 154.21 148.45 151.97 279,714 +3.12(+2.10%)
Aug 12, 2019 146.95 151.00 146.12 148.85 343,965 +1.29(+0.87%)
Aug 09, 2019 149.32 152.17 147.50 147.56 312,400 -1.99(-1.33%)
Aug 08, 2019 147.50 149.96 146.63 149.55 458,582 +2.53(+1.72%)
Aug 07, 2019 151.92 154.63 138.39 147.02 2,441,613 -18.61(-11.24%)
Aug 06, 2019 159.02 166.25 159.02 165.63 527,288 +7.79(+4.94%)
Aug 05, 2019 159.65 159.82 155.85 157.84 342,422 -4.28(-2.64%)
Aug 02, 2019 167.37 167.74 161.02 162.12 382,200 -5.69(-3.39%)
Aug 01, 2019 168.57 172.73 166.15 167.81 363,851 +0.21(+0.13%)
Jul 31, 2019 175.27 177.04 161.02 167.60 1,793,064 -11.89(-6.62%)
Jul 30, 2019 178.52 180.50 177.44 179.49 323,054 -1.45(-0.80%)
Jul 29, 2019 180.36 181.30 177.62 180.94 171,491 +0.58(+0.32%)
Jul 26, 2019 181.39 183.88 179.21 180.36 206,600 -1.26(-0.69%)
Jul 25, 2019 181.98 185.70 180.22 181.62 376,036 -1.78(-0.97%)
Jul 24, 2019 177.19 183.85 177.19 183.40 433,980 +6.14(+3.46%)
Jul 23, 2019 172.57 178.67 171.62 177.26 348,632 +6.07(+3.55%)
Jul 22, 2019 176.64 176.64 170.55 171.19 320,590 -4.95(-2.81%)
Jul 19, 2019 177.54 178.53 175.37 176.14 456,200 -0.72(-0.41%)
Jul 18, 2019 173.97 178.77 173.82 176.86 263,444 +2.81(+1.61%)
Jul 17, 2019 170.86 178.33 169.13 174.05 436,690 +4.36(+2.57%)
Jul 16, 2019 173.41 173.46 168.86 169.69 197,595 -3.04(-1.76%)
Jul 15, 2019 169.92 173.95 168.97 172.73 200,587 +3.04(+1.79%)
Jul 12, 2019 172.77 173.59 168.28 169.69 159,900 -2.82(-1.63%)
Jul 11, 2019 171.22 172.95 170.00 172.51 196,305 +2.48(+1.46%)
Jul 10, 2019 166.64 171.10 166.64 170.03 319,771 +4.06(+2.45%)
Jul 09, 2019 163.77 166.30 163.20 165.97 145,983 +1.43(+0.87%)
Jul 08, 2019 161.82 165.59 160.44 164.54 278,109 +1.86(+1.14%)
Jul 05, 2019 159.02 163.39 157.93 162.68 161,500 +2.97(+1.86%)
Jul 03, 2019 164.38 164.38 159.50 159.71 227,900 -3.72(-2.28%)
Jul 02, 2019 160.31 163.98 158.45 163.43 302,914 +2.96(+1.84%)
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.