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

Penumbra Inc (NY: PEN )

204.41 -1.09 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 193.81 198.16 192.86 194.38 422,978 +0.93(+0.48%)
Sep 29, 2020 198.18 199.51 193.11 193.45 345,739 -1.01(-0.52%)
Sep 28, 2020 197.16 197.31 191.77 194.46 408,666 +0.28(+0.14%)
Sep 25, 2020 192.68 195.25 187.43 194.18 332,500 +0.79(+0.41%)
Sep 24, 2020 203.28 204.90 193.38 193.39 404,179 -11.08(-5.42%)
Sep 23, 2020 205.48 209.09 202.82 204.47 341,590 +0.17(+0.08%)
Sep 22, 2020 203.19 204.70 198.64 204.30 231,671 +1.85(+0.91%)
Sep 21, 2020 201.02 202.68 193.11 202.45 410,012 -3.53(-1.71%)
Sep 18, 2020 201.60 207.32 200.19 205.98 740,700 +6.70(+3.36%)
Sep 17, 2020 194.35 199.62 192.83 199.28 428,216 +3.28(+1.67%)
Sep 16, 2020 198.32 199.10 193.74 196.00 390,821 -1.88(-0.95%)
Sep 15, 2020 195.76 201.59 194.44 197.88 608,646 +4.22(+2.18%)
Sep 14, 2020 200.97 202.67 186.08 193.66 1,532,681 -5.77(-2.89%)
Sep 11, 2020 202.19 203.22 198.80 199.43 276,100 -1.40(-0.70%)
Sep 10, 2020 203.53 207.19 200.61 200.83 164,906 -2.69(-1.32%)
Sep 09, 2020 199.85 204.71 199.85 203.52 361,721 +5.37(+2.71%)
Sep 08, 2020 200.92 203.86 197.61 198.15 394,386 -8.25(-4.00%)
Sep 04, 2020 206.72 208.74 200.49 206.40 266,800 +0.30(+0.15%)
Sep 03, 2020 212.32 212.32 201.40 206.10 493,576 -8.12(-3.79%)
Sep 02, 2020 214.22 215.44 208.45 214.22 279,901 +1.23(+0.58%)
Sep 01, 2020 209.20 213.73 209.20 212.99 260,523 +3.84(+1.84%)
Aug 31, 2020 220.21 221.03 208.47 209.15 701,304 -11.80(-5.34%)
Aug 28, 2020 224.64 224.64 216.65 220.95 778,300 -3.70(-1.65%)
Aug 27, 2020 230.00 232.63 223.68 224.65 465,496 -5.35(-2.33%)
Aug 26, 2020 231.00 231.49 229.30 230.00 162,785 -1.56(-0.67%)
Aug 25, 2020 230.67 233.37 230.43 231.56 142,280 +0.91(+0.39%)
Aug 24, 2020 235.28 235.53 228.89 230.65 142,657 -2.02(-0.87%)
Aug 21, 2020 229.83 233.17 228.72 232.67 243,400 +1.86(+0.81%)
Aug 20, 2020 232.10 235.09 230.80 230.81 240,470 -2.16(-0.93%)
Aug 19, 2020 235.14 236.43 232.47 232.97 278,525 -0.65(-0.28%)
Aug 18, 2020 234.23 237.06 233.47 233.62 304,929 -0.69(-0.29%)
Aug 17, 2020 235.09 238.17 234.25 234.31 318,748 +0.70(+0.30%)
Aug 14, 2020 238.20 238.20 233.06 233.61 120,600 -5.12(-2.14%)
Aug 13, 2020 237.16 241.81 236.96 238.73 209,426 +1.73(+0.73%)
Aug 12, 2020 234.00 239.14 232.44 237.00 207,017 +4.10(+1.76%)
Aug 11, 2020 233.81 234.62 228.63 232.90 316,660 +0.41(+0.18%)
Aug 10, 2020 234.00 234.00 231.04 232.49 127,500 -1.71(-0.73%)
Aug 07, 2020 232.86 237.96 232.03 234.20 165,300 +1.45(+0.62%)
Aug 06, 2020 224.22 233.12 224.22 232.75 275,510 -3.32(-1.41%)
Aug 05, 2020 228.99 237.23 228.99 236.07 196,410 +8.60(+3.78%)
Aug 04, 2020 225.00 228.02 213.28 227.47 498,061 -2.01(-0.88%)
Aug 03, 2020 223.29 230.86 221.93 229.48 438,507 +7.57(+3.41%)
Jul 31, 2020 223.31 224.42 216.19 221.91 426,600 -2.62(-1.17%)
Jul 30, 2020 217.84 225.64 215.66 224.53 208,071 +3.53(+1.60%)
Jul 29, 2020 214.22 222.36 213.60 221.00 359,368 +8.00(+3.76%)
Jul 28, 2020 211.87 213.99 207.22 213.00 314,535 +0.06(+0.03%)
Jul 27, 2020 209.64 213.11 208.21 212.94 160,346 +3.40(+1.62%)
Jul 24, 2020 207.47 209.88 202.26 209.54 141,600 +2.35(+1.13%)
Jul 23, 2020 204.30 212.57 203.16 207.19 246,618 +3.85(+1.89%)
Jul 22, 2020 200.65 203.65 200.19 203.34 141,054 +2.55(+1.27%)
Jul 21, 2020 202.00 202.24 198.53 200.79 146,695 +0.26(+0.13%)
Jul 20, 2020 197.69 200.93 195.25 200.53 221,525 +4.03(+2.05%)
Jul 17, 2020 189.23 196.93 189.12 196.50 313,700 +8.13(+4.32%)
Jul 16, 2020 192.41 192.97 186.81 188.37 86,944 -4.49(-2.33%)
Jul 15, 2020 189.94 193.91 189.91 192.86 177,927 +5.94(+3.18%)
Jul 14, 2020 185.47 187.12 182.30 186.92 124,692 +1.02(+0.55%)
Jul 13, 2020 192.47 195.00 185.59 185.90 210,000 -5.97(-3.11%)
Jul 10, 2020 193.00 193.00 189.80 191.87 137,100 -1.69(-0.87%)
Jul 09, 2020 195.00 195.00 189.95 193.56 138,612 -0.42(-0.22%)
Jul 08, 2020 191.80 194.18 191.31 193.98 186,934 +2.81(+1.47%)
Jul 07, 2020 190.94 193.52 189.51 191.17 215,538 -0.09(-0.05%)
Jul 06, 2020 190.00 192.87 188.49 191.26 485,363 +3.31(+1.76%)
Jul 02, 2020 186.48 189.23 185.39 187.95 217,500 +2.68(+1.45%)
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.