Skip to main content

Penumbra Inc (NY: PEN )

223.18 -3.20 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.70 59.65 58.07 59.50 283,031 +1.17(+2.01%)
Jun 29, 2016 57.05 58.64 56.48 58.33 248,963 +1.97(+3.50%)
Jun 28, 2016 57.20 57.62 56.21 56.36 466,441 -0.32(-0.56%)
Jun 27, 2016 57.78 57.85 54.96 56.68 626,668 -1.47(-2.53%)
Jun 24, 2016 57.90 59.84 60.00 58.15 2,755,254 -1.85(-3.08%)
Jun 23, 2016 60.58 60.96 59.71 60.00 596,842 -0.73(-1.20%)
Jun 22, 2016 60.96 61.18 60.09 60.73 306,007 -0.08(-0.13%)
Jun 21, 2016 60.48 61.48 59.42 60.81 237,343 +0.30(+0.50%)
Jun 20, 2016 59.14 61.60 59.05 60.51 437,399 +1.78(+3.03%)
Jun 17, 2016 60.67 61.07 58.00 58.73 1,257,575 -1.72(-2.85%)
Jun 16, 2016 58.75 60.65 58.49 60.45 379,697 +1.46(+2.47%)
Jun 15, 2016 59.00 59.68 58.17 58.99 234,226 +0.31(+0.53%)
Jun 14, 2016 58.19 59.00 57.55 58.68 475,158 +0.40(+0.69%)
Jun 13, 2016 60.03 60.73 58.24 58.28 359,188 -1.84(-3.06%)
Jun 10, 2016 60.87 61.16 59.64 60.12 393,448 -0.85(-1.39%)
Jun 09, 2016 60.38 61.50 59.80 60.97 301,498 +0.22(+0.36%)
Jun 08, 2016 59.78 61.28 59.46 60.75 497,008 +1.24(+2.08%)
Jun 07, 2016 58.60 59.75 58.38 59.51 382,949 +0.93(+1.59%)
Jun 06, 2016 55.63 58.59 55.60 58.58 650,807 +3.06(+5.51%)
Jun 03, 2016 55.22 55.65 54.58 55.52 286,425 +0.48(+0.87%)
Jun 02, 2016 54.87 55.38 54.74 55.04 299,873 +0.04(+0.07%)
Jun 01, 2016 52.73 55.56 52.60 55.00 474,592 +2.21(+4.19%)
May 31, 2016 52.98 53.08 50.93 52.79 554,125 -0.58(-1.09%)
May 27, 2016 51.25 53.37 53.37 53.37 447,200 +2.29(+4.48%)
May 26, 2016 52.00 52.23 50.89 51.08 285,606 -1.31(-2.50%)
May 25, 2016 52.12 52.55 51.27 52.39 390,800 +0.59(+1.14%)
May 24, 2016 51.78 52.40 51.09 51.80 391,296 +0.30(+0.58%)
May 23, 2016 49.88 52.25 49.83 51.50 499,518 +1.43(+2.86%)
May 20, 2016 48.90 50.62 48.18 50.07 319,085 +0.64(+1.29%)
May 19, 2016 47.48 49.50 47.34 49.43 376,043 +1.43(+2.98%)
May 18, 2016 47.89 48.35 47.55 48.00 366,621 -0.04(-0.08%)
May 17, 2016 48.05 49.07 45.88 48.04 522,137 -0.90(-1.84%)
May 16, 2016 47.98 49.91 47.25 48.94 335,107 +0.07(+0.14%)
May 13, 2016 48.88 49.42 47.75 48.87 297,099 -0.01(-0.02%)
May 12, 2016 51.74 51.82 47.67 48.88 638,125 -3.41(-6.52%)
May 11, 2016 53.54 53.57 52.02 52.29 117,816 -1.48(-2.75%)
May 10, 2016 54.50 55.98 52.35 53.77 282,920 +0.19(+0.35%)
May 09, 2016 54.57 55.25 52.29 53.58 175,300 -1.13(-2.07%)
May 06, 2016 53.97 56.24 53.32 54.71 287,555 +0.21(+0.39%)
May 05, 2016 54.09 55.00 53.82 54.50 139,915 +0.12(+0.22%)
May 04, 2016 54.11 55.16 54.00 54.38 135,997 -0.05(-0.09%)
May 03, 2016 55.05 55.20 53.62 54.43 64,874 -0.73(-1.32%)
May 02, 2016 54.71 55.25 54.21 55.16 156,009 +0.66(+1.21%)
Apr 29, 2016 54.35 54.96 53.15 54.50 124,387 +0.11(+0.20%)
Apr 28, 2016 54.31 55.49 54.21 54.39 113,316 -0.02(-0.04%)
Apr 27, 2016 54.76 55.47 54.35 54.41 78,016 -0.79(-1.43%)
Apr 26, 2016 54.67 55.35 53.95 55.20 122,678 +0.09(+0.16%)
Apr 25, 2016 55.00 55.50 54.51 55.11 110,425 +0.19(+0.35%)
Apr 22, 2016 54.47 55.00 53.68 54.92 144,124 +0.52(+0.96%)
Apr 21, 2016 52.09 55.25 52.00 54.40 525,939 +2.22(+4.25%)
Apr 20, 2016 52.21 53.10 51.28 52.18 255,806 -0.57(-1.08%)
Apr 19, 2016 52.65 54.34 52.45 52.75 194,319 +0.11(+0.21%)
Apr 18, 2016 51.02 52.77 50.93 52.64 129,071 +1.23(+2.39%)
Apr 15, 2016 52.10 52.90 51.40 51.41 267,907 -1.13(-2.15%)
Apr 14, 2016 50.60 53.10 50.54 52.54 501,311 +1.44(+2.82%)
Apr 13, 2016 47.62 51.66 47.61 51.10 481,111 +2.57(+5.30%)
Apr 12, 2016 45.59 49.01 45.59 48.53 329,310 +3.00(+6.59%)
Apr 11, 2016 45.89 46.56 45.00 45.53 297,227 -0.19(-0.42%)
Apr 08, 2016 47.30 47.90 45.67 45.72 128,359 -1.27(-2.70%)
Apr 07, 2016 46.95 47.99 46.25 46.99 98,052 -0.04(-0.09%)
Apr 06, 2016 45.90 47.28 45.43 47.03 156,024 +1.17(+2.55%)
Apr 05, 2016 46.59 47.83 45.42 45.86 145,853 -1.02(-2.18%)
Apr 04, 2016 46.68 48.15 46.12 46.88 205,385 +0.15(+0.32%)
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.