Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra Inc (NY: PEN )

205.29 +8.82 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2018 140.35 141.65 137.15 138.15 525,136 -2.15(-1.53%)
Jun 28, 2018 141.85 142.60 134.75 140.30 787,481 -2.40(-1.68%)
Jun 27, 2018 150.20 152.10 141.90 142.70 381,055 -7.50(-4.99%)
Jun 26, 2018 146.10 152.25 145.25 150.20 567,915 +4.70(+3.23%)
Jun 25, 2018 148.20 149.45 144.50 145.50 276,684 -2.70(-1.82%)
Jun 22, 2018 151.45 152.95 147.25 148.20 2,875,313 -2.60(-1.72%)
Jun 21, 2018 155.95 155.95 149.30 150.80 342,474 -3.80(-2.46%)
Jun 20, 2018 153.35 156.00 152.60 154.60 417,280 +1.25(+0.82%)
Jun 19, 2018 155.00 155.55 152.35 153.35 298,313 -2.35(-1.51%)
Jun 18, 2018 154.25 156.00 152.65 155.70 338,356 +0.65(+0.42%)
Jun 15, 2018 156.90 156.90 155.05 496,061 -1.85(-1.18%)
Jun 14, 2018 159.65 160.40 155.15 156.90 613,962 -2.45(-1.54%)
Jun 13, 2018 163.25 163.50 157.35 159.35 278,008 -3.60(-2.21%)
Jun 12, 2018 162.70 163.30 160.45 162.95 261,810 +0.25(+0.15%)
Jun 11, 2018 165.60 166.30 162.55 162.70 204,948 -2.60(-1.57%)
Jun 08, 2018 161.30 165.80 160.95 165.30 273,889 +4.30(+2.67%)
Jun 07, 2018 165.65 165.94 157.00 161.00 243,830 -4.95(-2.98%)
Jun 06, 2018 166.30 165.95 187,715 +1.95(+1.19%)
Jun 05, 2018 164.55 167.20 163.30 164.00 119,415 -1.10(-0.67%)
Jun 04, 2018 166.30 166.90 161.60 165.10 258,950 -0.15(-0.09%)
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.