Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	206.40	207.17	203.10	204.41	290,642	-1.09(-0.53%)
Apr 25, 2024	204.22	206.66	201.01	205.50	261,670	-0.65(-0.32%)
Apr 24, 2024	207.31	209.00	204.12	206.15	336,365	+0.45(+0.22%)
Apr 23, 2024	203.90	207.21	203.09	205.70	391,951	+2.70(+1.33%)
Apr 22, 2024	204.04	206.36	200.80	203.00	348,377	+0.28(+0.14%)
Apr 19, 2024	202.70	204.11	199.38	202.72	338,662	+0.88(+0.44%)
Apr 18, 2024	208.15	208.59	200.96	201.84	330,454	-6.84(-3.28%)
Apr 17, 2024	209.48	211.40	208.40	208.68	346,505	-1.37(-0.65%)
Apr 16, 2024	209.29	212.77	207.04	210.05	232,495	-0.14(-0.07%)
Apr 15, 2024	219.24	221.13	210.16	210.19	208,831	-7.26(-3.34%)
Apr 12, 2024	220.09	222.31	216.78	217.45	171,287	-5.01(-2.25%)
Apr 11, 2024	223.55	224.30	219.26	222.46	206,905	+1.36(+0.62%)
Apr 10, 2024	218.91	221.85	216.34	221.10	192,515	-1.81(-0.81%)
Apr 09, 2024	221.99	223.80	220.58	222.91	234,655	+2.84(+1.29%)
Apr 08, 2024	223.66	224.00	217.60	220.07	303,372	-3.88(-1.73%)
Apr 05, 2024	216.27	226.27	214.84	223.95	489,384	+8.49(+3.94%)
Apr 04, 2024	216.04	218.60	214.72	215.46	333,139	+0.46(+0.21%)
Apr 03, 2024	209.83	215.34	209.45	215.00	279,304	+3.50(+1.65%)
Apr 02, 2024	214.99	215.26	209.99	211.50	296,944	-5.89(-2.71%)

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.