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, 2022 127.94 128.00 122.79 124.52 325,017 -5.73(-4.40%)
Jun 29, 2022 127.78 130.43 125.00 130.25 155,888 +1.70(+1.32%)
Jun 28, 2022 132.51 133.99 128.32 128.55 659,324 -4.01(-3.03%)
Jun 27, 2022 132.14 132.94 129.42 132.56 211,140 +0.81(+0.61%)
Jun 24, 2022 129.17 132.38 128.03 131.75 335,024 +4.17(+3.27%)
Jun 23, 2022 123.24 127.97 122.94 127.58 258,056 +5.08(+4.15%)
Jun 22, 2022 121.83 125.47 121.27 122.50 386,201 +0.39(+0.32%)
Jun 21, 2022 122.52 124.10 121.75 122.11 348,531 +1.97(+1.64%)
Jun 17, 2022 117.23 122.45 117.00 120.14 604,791 +4.05(+3.49%)
Jun 16, 2022 118.92 119.51 114.86 116.09 403,800 -6.02(-4.93%)
Jun 15, 2022 120.12 124.21 119.14 122.11 389,289 +3.14(+2.64%)
Jun 14, 2022 125.09 125.09 118.83 118.97 431,644 -6.46(-5.15%)
Jun 13, 2022 126.38 128.28 124.31 125.43 359,253 -6.13(-4.66%)
Jun 10, 2022 131.05 133.29 129.60 131.56 336,890 -2.18(-1.63%)
Jun 09, 2022 139.03 139.76 133.71 133.74 186,487 -6.78(-4.82%)
Jun 08, 2022 141.85 144.00 140.38 140.52 297,492 -1.33(-0.94%)
Jun 07, 2022 138.80 143.02 138.80 141.85 548,310 +1.92(+1.37%)
Jun 06, 2022 143.29 143.29 138.59 139.93 279,989 -1.06(-0.75%)
Jun 03, 2022 144.19 144.77 139.72 140.99 196,669 -5.01(-3.43%)
Jun 02, 2022 141.68 146.84 139.11 146.00 551,945 +4.73(+3.35%)
Jun 01, 2022 147.81 148.95 136.33 141.27 584,103 -5.65(-3.85%)
May 31, 2022 148.01 149.99 145.81 146.92 454,511 -2.46(-1.65%)
May 27, 2022 143.54 149.43 142.26 149.38 223,343 +7.46(+5.26%)
May 26, 2022 144.02 145.14 141.80 141.92 127,156 -1.25(-0.87%)
May 25, 2022 140.12 144.00 140.12 143.17 230,689 +3.12(+2.23%)
May 24, 2022 139.32 140.66 134.60 140.05 236,286 -2.44(-1.71%)
May 23, 2022 143.05 143.58 139.25 142.49 267,966 +0.52(+0.37%)
May 20, 2022 143.81 143.81 136.59 141.97 306,088 -0.38(-0.27%)
May 19, 2022 143.51 148.28 142.03 142.35 353,428 -2.16(-1.49%)
May 18, 2022 147.92 150.00 143.27 144.51 400,031 -6.31(-4.18%)
May 17, 2022 144.05 150.99 142.41 150.82 448,099 +10.44(+7.44%)
May 16, 2022 141.92 146.00 140.00 140.38 235,583 -2.87(-2.00%)
May 13, 2022 139.18 145.16 138.54 143.25 407,805 +7.45(+5.49%)
May 12, 2022 133.33 137.89 130.96 135.80 320,271 +1.71(+1.28%)
May 11, 2022 140.62 143.90 133.90 134.09 506,175 -7.02(-4.97%)
May 10, 2022 139.10 142.46 131.72 141.11 674,172 +4.87(+3.57%)
May 09, 2022 147.89 149.45 133.79 136.24 492,548 -13.83(-9.22%)
May 06, 2022 152.95 152.95 142.72 150.07 708,389 -3.67(-2.39%)
May 05, 2022 168.76 168.76 151.43 153.74 398,428 -17.14(-10.03%)
May 04, 2022 169.66 174.00 160.75 170.88 600,962 -3.27(-1.88%)
May 03, 2022 177.03 179.72 170.78 174.15 302,309 -3.05(-1.72%)
May 02, 2022 172.28 178.55 170.23 177.20 242,616 +4.64(+2.69%)
Apr 29, 2022 174.24 179.27 172.36 172.56 211,150 -2.51(-1.43%)
Apr 28, 2022 174.44 177.08 166.65 175.07 263,709 +3.23(+1.88%)
Apr 27, 2022 179.35 181.42 171.11 171.84 238,808 -7.80(-4.34%)
Apr 26, 2022 184.65 187.03 179.37 179.64 246,854 -7.91(-4.22%)
Apr 25, 2022 185.01 191.50 182.99 187.55 251,641 +0.76(+0.41%)
Apr 22, 2022 196.18 196.61 186.38 186.79 218,678 -10.61(-5.37%)
Apr 21, 2022 207.29 209.79 195.42 197.40 190,756 -6.80(-3.33%)
Apr 20, 2022 207.72 209.54 203.11 204.20 222,188 -3.54(-1.70%)
Apr 19, 2022 195.50 208.23 195.50 207.74 322,156 +14.29(+7.39%)
Apr 18, 2022 197.58 199.12 191.85 193.45 181,762 -4.29(-2.17%)
Apr 14, 2022 204.40 205.44 197.48 197.74 211,397 -6.16(-3.02%)
Apr 13, 2022 200.67 205.27 199.05 203.90 221,565 +4.23(+2.12%)
Apr 12, 2022 203.56 206.90 197.48 199.67 227,094 -0.72(-0.36%)
Apr 11, 2022 214.86 223.90 199.72 200.39 285,495 -17.54(-8.05%)
Apr 08, 2022 218.20 223.86 213.18 217.93 325,056 -1.16(-0.53%)
Apr 07, 2022 211.43 220.27 211.31 219.09 239,412 +6.27(+2.95%)
Apr 06, 2022 217.92 217.92 209.76 212.82 330,638 -9.66(-4.34%)
Apr 05, 2022 220.80 222.74 214.37 222.48 332,736 +1.54(+0.70%)
Apr 04, 2022 226.85 229.44 218.82 220.94 220,945 -6.39(-2.81%)
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.