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 (%)
Sep 28, 2018 148.85 151.32 148.40 149.70 190,400 +0.55(+0.37%)
Sep 27, 2018 154.65 154.65 147.50 149.15 306,420 -5.10(-3.31%)
Sep 26, 2018 156.20 156.20 153.21 154.25 123,307 -1.40(-0.90%)
Sep 25, 2018 152.20 156.20 151.43 155.65 135,783 +3.75(+2.47%)
Sep 24, 2018 149.25 152.10 148.57 151.90 171,198 +2.55(+1.71%)
Sep 21, 2018 150.70 152.10 148.75 149.35 239,800 -1.95(-1.29%)
Sep 20, 2018 151.45 152.30 149.95 151.30 177,691 +0.80(+0.53%)
Sep 19, 2018 152.40 153.60 148.30 150.50 205,276 -1.65(-1.08%)
Sep 18, 2018 152.70 155.70 151.55 152.15 259,746 -0.80(-0.52%)
Sep 17, 2018 156.65 158.70 151.55 152.95 726,467 -3.85(-2.46%)
Sep 14, 2018 155.80 157.15 154.30 156.80 325,300 +1.75(+1.13%)
Sep 13, 2018 155.15 156.65 153.60 155.05 314,177 +1.05(+0.68%)
Sep 12, 2018 148.20 154.25 148.05 154.00 470,529 +5.90(+3.98%)
Sep 11, 2018 142.95 148.95 141.30 148.10 454,434 +5.10(+3.57%)
Sep 10, 2018 142.75 144.55 141.90 143.00 157,229 +0.90(+0.63%)
Sep 07, 2018 142.20 145.30 141.85 142.10 252,300 -0.35(-0.25%)
Sep 06, 2018 138.95 142.75 138.95 142.45 305,300 +3.70(+2.67%)
Sep 05, 2018 140.25 140.40 133.10 138.75 344,824 -1.85(-1.32%)
Sep 04, 2018 138.75 140.93 136.80 140.60 250,994 +1.75(+1.26%)
Aug 31, 2018 138.85 138.85 138.85 0 +3.05(+2.25%)
Aug 30, 2018 134.40 136.05 132.90 135.80 218,407 +1.05(+0.78%)
Aug 29, 2018 131.45 135.00 131.20 134.75 434,599 +3.25(+2.47%)
Aug 28, 2018 130.90 132.00 129.25 131.50 241,971 +0.70(+0.54%)
Aug 27, 2018 129.80 131.55 128.90 130.80 189,417 +1.70(+1.32%)
Aug 24, 2018 129.50 130.00 127.10 129.10 171,500 -0.25(-0.19%)
Aug 23, 2018 129.10 131.00 128.40 129.35 180,528 -0.05(-0.04%)
Aug 22, 2018 126.65 129.85 126.15 129.40 159,348 +2.40(+1.89%)
Aug 21, 2018 125.35 127.40 124.60 127.00 199,006 +2.00(+1.60%)
Aug 20, 2018 126.55 126.55 122.45 125.00 258,519 -0.70(-0.56%)
Aug 17, 2018 128.25 129.00 125.30 125.70 336,700 -2.60(-2.03%)
Aug 16, 2018 124.00 128.78 123.58 128.30 424,761 +4.45(+3.59%)
Aug 15, 2018 121.80 124.15 118.60 123.85 338,960 +1.20(+0.98%)
Aug 14, 2018 121.90 123.80 120.25 122.65 236,507 +1.10(+0.90%)
Aug 13, 2018 124.80 125.80 121.05 121.55 264,344 -2.80(-2.25%)
Aug 10, 2018 123.90 127.10 123.75 124.35 450,800 +0.25(+0.20%)
Aug 09, 2018 125.40 127.05 122.10 124.10 739,730 -0.55(-0.44%)
Aug 08, 2018 148.55 148.55 120.20 124.65 1,909,171 -23.90(-16.09%)
Aug 07, 2018 148.45 149.60 145.35 148.55 345,193 +0.50(+0.34%)
Aug 06, 2018 146.00 150.95 145.15 148.05 534,031 +2.00(+1.37%)
Aug 03, 2018 145.05 147.85 142.25 146.05 263,300 -0.75(-0.51%)
Aug 02, 2018 143.65 147.00 142.35 146.80 195,758 +1.90(+1.31%)
Aug 01, 2018 142.25 146.35 141.65 144.90 361,351 +2.65(+1.86%)
Jul 31, 2018 139.30 143.00 138.35 142.25 251,394 +2.95(+2.12%)
Jul 30, 2018 140.90 140.95 135.40 139.30 432,321 -1.75(-1.24%)
Jul 27, 2018 143.75 144.12 138.25 141.05 322,000 -3.20(-2.22%)
Jul 26, 2018 144.40 146.65 142.30 144.25 285,628 -1.05(-0.72%)
Jul 25, 2018 138.30 146.45 138.30 145.30 348,389 +7.20(+5.21%)
Jul 24, 2018 143.05 143.75 137.35 138.10 400,228 -4.95(-3.46%)
Jul 23, 2018 137.05 144.45 136.15 143.05 335,606 +5.80(+4.23%)
Jul 20, 2018 139.00 139.90 137.00 137.25 366,033 -1.50(-1.08%)
Jul 19, 2018 139.50 140.75 138.60 138.75 234,109 -0.85(-0.61%)
Jul 18, 2018 140.20 140.50 138.00 139.60 223,750 +0.15(+0.11%)
Jul 17, 2018 135.50 139.85 135.50 139.45 309,179 +3.25(+2.39%)
Jul 16, 2018 135.55 137.30 133.95 136.20 312,252 +0.85(+0.63%)
Jul 13, 2018 139.45 139.70 134.45 135.35 357,574 -4.65(-3.32%)
Jul 12, 2018 138.90 140.85 138.50 140.00 334,468 +1.00(+0.72%)
Jul 11, 2018 138.50 141.30 138.40 139.00 209,625 -1.10(-0.79%)
Jul 10, 2018 141.00 141.65 139.70 140.10 291,250 -1.00(-0.71%)
Jul 09, 2018 142.45 143.45 139.60 141.10 325,613 -1.35(-0.95%)
Jul 06, 2018 142.60 145.15 141.45 142.45 315,097 +0.40(+0.28%)
Jul 05, 2018 143.40 143.40 139.45 142.05 673,553 -0.65(-0.46%)
Jul 03, 2018 142.70 142.70 142.70 0 +4.15(+3.00%)
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.