Indicators

Penumbra Inc (NY: PEN )

209.40 +6.31 (+3.11%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	148.85	151.32	148.40	149.70	190,400	+0.55(+0.37%)
Sep 27, 2018	154.65	154.65	147.50	149.15	306,420	-5.10(-3.31%)
Sep 26, 2018	156.20	156.20	153.21	154.25	123,307	-1.40(-0.90%)
Sep 25, 2018	152.20	156.20	151.43	155.65	135,783	+3.75(+2.47%)
Sep 24, 2018	149.25	152.10	148.57	151.90	171,198	+2.55(+1.71%)
Sep 21, 2018	150.70	152.10	148.75	149.35	239,800	-1.95(-1.29%)
Sep 20, 2018	151.45	152.30	149.95	151.30	177,691	+0.80(+0.53%)
Sep 19, 2018	152.40	153.60	148.30	150.50	205,276	-1.65(-1.08%)
Sep 18, 2018	152.70	155.70	151.55	152.15	259,746	-0.80(-0.52%)
Sep 17, 2018	156.65	158.70	151.55	152.95	726,467	-3.85(-2.46%)
Sep 14, 2018	155.80	157.15	154.30	156.80	325,300	+1.75(+1.13%)
Sep 13, 2018	155.15	156.65	153.60	155.05	314,177	+1.05(+0.68%)
Sep 12, 2018	148.20	154.25	148.05	154.00	470,529	+5.90(+3.98%)
Sep 11, 2018	142.95	148.95	141.30	148.10	454,434	+5.10(+3.57%)
Sep 10, 2018	142.75	144.55	141.90	143.00	157,229	+0.90(+0.63%)
Sep 07, 2018	142.20	145.30	141.85	142.10	252,300	-0.35(-0.25%)
Sep 06, 2018	138.95	142.75	138.95	142.45	305,300	+3.70(+2.67%)
Sep 05, 2018	140.25	140.40	133.10	138.75	344,824	-1.85(-1.32%)

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.