Indicators

Penumbra Inc (NY: PEN )

201.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	227.47	230.13	218.96	221.90	504,934	-4.69(-2.07%)
Nov 27, 2020	222.83	228.40	219.30	226.59	391,400	+2.47(+1.10%)
Nov 25, 2020	234.36	234.36	222.85	224.12	614,000	-10.06(-4.30%)
Nov 24, 2020	255.68	257.08	233.22	234.18	748,900	-20.53(-8.06%)
Nov 23, 2020	261.57	263.53	253.75	254.71	203,809	-4.44(-1.71%)
Nov 20, 2020	255.97	264.00	255.53	259.15	346,400	+3.58(+1.40%)
Nov 19, 2020	259.65	261.07	252.08	255.57	354,674	-2.73(-1.06%)
Nov 18, 2020	261.33	262.64	254.63	258.30	363,240	-1.70(-0.65%)
Nov 17, 2020	263.19	263.19	253.69	260.00	310,318	-2.38(-0.91%)
Nov 16, 2020	262.77	270.66	259.00	262.38	291,042	-0.43(-0.16%)
Nov 13, 2020	271.46	271.46	256.67	262.81	473,500	-10.02(-3.67%)
Nov 12, 2020	262.89	273.94	260.58	272.83	578,396	+8.84(+3.35%)
Nov 11, 2020	256.03	270.46	254.19	263.99	692,173	+2.84(+1.09%)
Nov 10, 2020	233.90	264.89	223.39	261.15	1,666,541	+18.69(+7.71%)
Nov 09, 2020	255.00	255.99	241.87	242.46	445,597	-8.76(-3.49%)
Nov 06, 2020	248.48	252.77	240.36	251.22	311,200	+2.63(+1.06%)
Nov 05, 2020	253.80	256.00	247.99	248.59	349,630	-0.41(-0.16%)
Nov 04, 2020	253.60	256.90	244.08	249.00	453,414	-0.69(-0.28%)
Nov 03, 2020	249.95	253.36	246.05	249.69	442,546	+1.52(+0.61%)

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.