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 (%)
Jun 30, 2023 343.71 348.67 341.39 344.06 378,326 +3.69(+1.08%)
Jun 29, 2023 329.00 340.70 328.94 340.37 350,035 +10.94(+3.32%)
Jun 28, 2023 327.13 330.68 327.08 329.43 262,313 +2.08(+0.64%)
Jun 27, 2023 329.51 332.13 325.77 327.35 346,062 -1.91(-0.58%)
Jun 26, 2023 334.25 334.25 328.78 329.26 320,996 -4.84(-1.45%)
Jun 23, 2023 337.23 339.44 333.41 334.10 373,415 -5.88(-1.73%)
Jun 22, 2023 335.55 342.08 334.92 339.98 300,046 +3.61(+1.07%)
Jun 21, 2023 337.16 338.49 328.79 336.37 509,020 -1.40(-0.41%)
Jun 20, 2023 333.97 339.67 332.88 337.77 332,008 +0.40(+0.12%)
Jun 16, 2023 340.74 344.81 336.75 337.37 558,848 -0.91(-0.27%)
Jun 15, 2023 336.74 339.29 335.09 338.28 282,071 +0.75(+0.22%)
Jun 14, 2023 334.89 342.68 334.89 337.53 510,116 +5.81(+1.75%)
Jun 13, 2023 327.42 334.70 327.42 331.72 325,236 +3.58(+1.09%)
Jun 12, 2023 324.28 328.24 320.27 328.14 420,583 +5.05(+1.56%)
Jun 09, 2023 315.80 325.02 315.80 323.09 199,174 +8.37(+2.66%)
Jun 08, 2023 311.57 316.16 310.16 314.72 225,611 +1.98(+0.63%)
Jun 07, 2023 322.33 327.04 312.61 312.74 322,574 -9.63(-2.99%)
Jun 06, 2023 320.85 322.78 319.10 322.37 146,684 +0.54(+0.17%)
Jun 05, 2023 318.60 323.00 318.00 321.83 253,251 +0.97(+0.30%)
Jun 02, 2023 315.07 320.94 312.08 320.86 292,738 +6.62(+2.11%)
Jun 01, 2023 308.20 314.87 305.64 314.24 241,773 +6.90(+2.25%)
May 31, 2023 309.98 310.00 304.54 307.34 267,491 -3.39(-1.09%)
May 30, 2023 306.40 314.29 306.40 310.73 289,421 +4.23(+1.38%)
May 26, 2023 304.94 308.71 303.00 306.50 260,741 +1.60(+0.52%)
May 25, 2023 309.13 309.42 303.48 304.90 334,875 -2.67(-0.87%)
May 24, 2023 303.21 310.76 302.11 307.57 222,155 +1.85(+0.61%)
May 23, 2023 316.64 318.93 301.43 305.72 400,887 -12.93(-4.06%)
May 22, 2023 316.89 322.83 316.68 318.65 321,038 +1.05(+0.33%)
May 19, 2023 316.11 320.83 314.03 317.60 371,620 +2.50(+0.79%)
May 18, 2023 315.39 318.48 314.06 315.10 250,056 +1.32(+0.42%)
May 17, 2023 315.25 316.99 312.01 313.78 234,923 -2.00(-0.63%)
May 16, 2023 312.89 317.23 308.50 315.78 624,065 +0.86(+0.27%)
May 15, 2023 319.71 320.76 313.25 314.92 297,234 -5.54(-1.73%)
May 12, 2023 317.62 324.38 317.38 320.46 351,219 +3.07(+0.97%)
May 11, 2023 320.67 321.43 316.84 317.39 287,705 -2.61(-0.82%)
May 10, 2023 315.39 320.50 314.00 320.00 451,735 +5.13(+1.63%)
May 09, 2023 309.90 317.77 307.75 314.87 334,425 +4.18(+1.35%)
May 08, 2023 308.87 314.92 306.98 310.69 312,228 +0.61(+0.20%)
May 05, 2023 299.17 311.20 297.63 310.08 521,013 +8.20(+2.72%)
May 04, 2023 301.00 310.00 299.16 301.88 549,705 +0.84(+0.28%)
May 03, 2023 285.33 306.70 284.32 301.04 1,117,057 +19.71(+7.01%)
May 02, 2023 283.88 285.48 279.00 281.33 635,416 -4.13(-1.45%)
May 01, 2023 284.25 288.82 282.33 285.46 377,902 +1.34(+0.47%)
Apr 28, 2023 283.16 287.15 280.00 284.12 605,593 +0.96(+0.34%)
Apr 27, 2023 283.35 285.28 280.77 283.16 414,449 -1.02(-0.36%)
Apr 26, 2023 284.34 284.79 280.04 284.18 293,371 -0.72(-0.25%)
Apr 25, 2023 286.79 287.89 283.75 284.90 291,898 -3.42(-1.19%)
Apr 24, 2023 280.68 288.88 279.46 288.32 248,829 +8.42(+3.01%)
Apr 21, 2023 275.99 280.61 275.99 279.90 248,850 +4.68(+1.70%)
Apr 20, 2023 273.10 275.52 272.00 275.22 408,103 +0.97(+0.35%)
Apr 19, 2023 272.90 280.49 272.53 274.25 342,709 +2.71(+1.00%)
Apr 18, 2023 273.45 273.45 266.55 271.54 471,664 -0.40(-0.15%)
Apr 17, 2023 278.06 280.00 270.60 271.94 286,297 -5.68(-2.05%)
Apr 14, 2023 275.43 279.99 275.43 277.62 279,012 +0.65(+0.23%)
Apr 13, 2023 280.06 280.97 276.19 276.97 424,781 -0.31(-0.11%)
Apr 12, 2023 287.59 287.59 276.74 277.28 204,605 -9.37(-3.27%)
Apr 11, 2023 280.21 286.68 279.30 286.65 300,712 +7.83(+2.81%)
Apr 10, 2023 272.81 280.13 271.25 278.82 259,177 +4.66(+1.70%)
Apr 06, 2023 281.80 281.91 272.35 274.16 269,197 -8.41(-2.98%)
Apr 05, 2023 280.89 283.64 279.64 282.57 241,501 +1.75(+0.62%)
Apr 04, 2023 281.73 285.99 280.45 280.82 251,183 -0.91(-0.32%)
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.