Penumbra Inc (NY: PEN )

278.73 USD -3.86 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 285.90 286.00 281.49 282.59 85,636 -3.89(-1.36%)
Sep 22, 2021 285.00 292.84 282.88 286.48 229,325 +3.23(+1.14%)
Sep 21, 2021 279.79 284.57 276.26 283.25 234,597 +5.57(+2.01%)
Sep 20, 2021 281.96 283.89 274.06 277.68 159,646 -7.05(-2.48%)
Sep 17, 2021 292.08 292.83 281.85 284.73 306,574 -6.51(-2.24%)
Sep 16, 2021 292.19 293.20 285.64 291.24 129,760 +2.36(+0.82%)
Sep 15, 2021 286.80 290.99 282.45 288.88 206,159 +1.10(+0.38%)
Sep 14, 2021 281.08 289.14 277.70 287.78 183,232 +8.47(+3.03%)
Sep 13, 2021 283.21 284.45 275.72 279.31 266,303 -2.92(-1.03%)
Sep 10, 2021 273.87 283.86 271.90 282.23 216,057 +10.75(+3.96%)
Sep 09, 2021 271.99 275.52 271.23 271.48 193,029 -0.44(-0.16%)
Sep 08, 2021 271.84 274.70 270.31 271.92 235,859 +1.75(+0.65%)
Sep 07, 2021 277.00 277.50 268.13 270.17 134,053 -7.33(-2.64%)
Sep 03, 2021 276.93 278.55 274.69 277.50 197,964 -0.16(-0.06%)
Sep 02, 2021 272.00 280.69 270.72 277.66 127,731 +5.67(+2.08%)
Sep 01, 2021 274.74 274.74 269.45 271.99 301,679 -2.96(-1.08%)
Aug 31, 2021 271.21 277.42 268.13 274.95 162,948 +4.42(+1.63%)
Aug 30, 2021 273.12 275.85 270.43 270.53 167,865 -1.28(-0.47%)
Aug 27, 2021 270.20 275.95 270.20 271.81 127,941 +2.43(+0.90%)
Aug 26, 2021 269.03 272.27 268.10 269.38 71,291 +0.00(+0.00%)
Aug 25, 2021 275.82 279.21 268.86 269.38 132,196 -6.39(-2.32%)
Aug 24, 2021 265.00 276.00 264.94 275.77 157,657 +11.34(+4.29%)
Aug 23, 2021 261.90 269.89 259.74 264.43 351,420 +3.13(+1.20%)
Aug 20, 2021 255.27 262.64 254.09 261.30 122,309 +6.04(+2.37%)
Aug 19, 2021 255.48 256.50 253.48 255.26 74,651 +0.84(+0.33%)
Aug 18, 2021 254.53 256.65 251.52 254.42 84,563 +0.19(+0.07%)
Aug 17, 2021 250.91 254.89 247.75 254.23 136,789 +1.40(+0.55%)
Aug 16, 2021 255.60 256.33 249.69 252.83 132,197 -4.83(-1.87%)
Aug 13, 2021 260.14 262.36 257.09 257.66 102,902 -4.17(-1.59%)
Aug 12, 2021 253.92 262.62 252.76 261.83 133,470 +5.87(+2.29%)
Aug 11, 2021 257.28 260.13 243.79 255.96 325,082 -2.43(-0.94%)
Aug 10, 2021 272.00 284.99 257.97 258.39 587,266 -5.26(-2.00%)
Aug 09, 2021 265.34 265.62 257.91 263.65 227,170 -0.29(-0.11%)
Aug 06, 2021 270.54 270.54 260.28 263.94 106,964 -6.21(-2.30%)
Aug 05, 2021 262.80 271.23 260.13 270.15 126,694 +7.27(+2.77%)
Aug 04, 2021 261.61 268.54 261.61 262.88 149,937 +0.71(+0.27%)
Aug 03, 2021 265.47 266.04 260.68 262.17 174,386 -3.12(-1.18%)
Aug 02, 2021 268.22 270.05 265.09 265.29 177,080 -0.94(-0.35%)
Jul 30, 2021 262.46 270.00 262.46 266.23 168,738 +1.80(+0.68%)
Jul 29, 2021 262.51 270.26 261.86 264.43 160,963 +2.33(+0.89%)
Jul 28, 2021 263.31 265.00 260.09 262.10 392,322 +0.87(+0.33%)
Jul 27, 2021 261.56 261.64 256.09 261.23 119,581 -0.86(-0.33%)
Jul 26, 2021 265.24 265.24 261.53 262.09 86,837 -4.31(-1.62%)
Jul 23, 2021 268.48 271.43 265.24 266.40 154,140 -0.74(-0.28%)
Jul 22, 2021 265.65 268.06 263.65 267.14 130,128 +2.48(+0.94%)
Jul 21, 2021 263.87 265.78 259.01 264.66 241,253 +2.71(+1.03%)
Jul 20, 2021 257.37 264.25 257.37 261.95 154,677 +5.57(+2.17%)
Jul 19, 2021 250.60 258.37 250.28 256.38 118,853 +2.16(+0.85%)
Jul 16, 2021 252.50 255.55 248.51 254.22 119,418 +3.50(+1.40%)
Jul 15, 2021 250.94 253.94 249.02 250.72 127,400 -3.11(-1.23%)
Jul 14, 2021 266.45 268.01 252.37 253.83 148,699 -10.28(-3.89%)
Jul 13, 2021 270.00 271.03 263.61 264.11 91,697 -7.49(-2.76%)
Jul 12, 2021 275.09 275.09 270.03 271.60 84,024 -4.95(-1.79%)
Jul 09, 2021 273.78 277.60 271.64 276.55 78,071 +3.35(+1.23%)
Jul 08, 2021 270.31 275.44 268.19 273.20 131,483 -2.17(-0.79%)
Jul 07, 2021 278.20 279.35 273.46 275.37 80,150 -0.53(-0.19%)
Jul 06, 2021 275.29 276.77 269.80 275.90 125,112 +2.37(+0.87%)
Jul 02, 2021 277.25 277.25 271.50 273.53 81,353 -2.77(-1.00%)
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.