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

Penumbra Inc (NY: PEN )

202.72 +0.88 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2019 160.98 162.25 159.32 160.00 372,700 -0.02(-0.01%)
Jun 27, 2019 162.68 164.30 159.60 160.02 575,648 -1.94(-1.20%)
Jun 26, 2019 167.87 169.45 161.69 161.96 218,246 -5.01(-3.00%)
Jun 25, 2019 164.94 169.34 163.60 166.97 496,950 +2.38(+1.45%)
Jun 24, 2019 164.39 166.30 163.20 164.59 279,434 -0.23(-0.14%)
Jun 21, 2019 164.66 166.12 161.90 164.82 315,700 -0.40(-0.24%)
Jun 20, 2019 168.31 170.00 164.02 165.22 331,893 -1.19(-0.72%)
Jun 19, 2019 167.75 168.00 165.23 166.41 496,298 -0.98(-0.59%)
Jun 18, 2019 168.92 170.00 166.68 167.39 326,471 +0.44(+0.26%)
Jun 17, 2019 166.83 169.47 165.21 166.95 420,244 +0.12(+0.07%)
Jun 14, 2019 163.60 167.20 162.90 166.83 266,500 +3.20(+1.96%)
Jun 13, 2019 164.63 164.97 161.27 163.63 209,714 +0.54(+0.33%)
Jun 12, 2019 164.00 164.00 160.21 163.09 469,819 -2.12(-1.28%)
Jun 11, 2019 167.00 169.57 162.28 165.21 504,490 -0.37(-0.22%)
Jun 10, 2019 160.00 166.31 160.00 165.58 492,714 +4.77(+2.97%)
Jun 07, 2019 155.92 161.67 154.82 160.81 386,900 +6.07(+3.92%)
Jun 06, 2019 152.44 155.43 150.85 154.74 175,799 +2.18(+1.43%)
Jun 05, 2019 151.23 154.12 151.00 152.56 282,078 +2.04(+1.36%)
Jun 04, 2019 145.90 150.84 144.61 150.52 253,957 +6.20(+4.30%)
Jun 03, 2019 142.70 144.65 140.00 144.32 308,009 +1.62(+1.14%)
May 31, 2019 145.25 145.76 141.74 142.70 352,600 -3.60(-2.46%)
May 30, 2019 140.00 147.30 139.43 146.30 477,912 +9.29(+6.78%)
May 29, 2019 136.24 137.12 133.54 137.01 289,928 -0.84(-0.61%)
May 28, 2019 138.25 140.00 137.00 137.85 216,680 -0.68(-0.49%)
May 24, 2019 135.97 138.82 134.51 138.53 235,100 +3.55(+2.63%)
May 23, 2019 135.68 135.68 132.26 134.98 452,287 -2.32(-1.69%)
May 22, 2019 136.23 138.17 135.81 137.30 180,691 -0.30(-0.22%)
May 21, 2019 140.38 140.88 136.59 137.60 347,598 -1.45(-1.04%)
May 20, 2019 140.69 140.90 138.00 139.05 260,691 -3.42(-2.40%)
May 17, 2019 142.09 145.95 140.11 142.47 453,400 -0.94(-0.66%)
May 16, 2019 135.33 144.27 135.33 143.41 599,839 +8.38(+6.21%)
May 15, 2019 132.79 136.19 132.79 135.03 246,599 +1.24(+0.93%)
May 14, 2019 125.13 134.89 125.13 133.79 479,153 +9.14(+7.33%)
May 13, 2019 127.94 129.94 123.13 124.65 681,439 -6.38(-4.87%)
May 10, 2019 130.60 133.28 127.48 131.03 300,000 -1.79(-1.35%)
May 09, 2019 134.05 135.19 131.50 132.82 440,931 -2.43(-1.80%)
May 08, 2019 131.00 140.48 131.00 135.25 1,809,501 +5.63(+4.34%)
May 07, 2019 130.16 130.46 126.74 129.62 752,717 -1.69(-1.29%)
May 06, 2019 129.10 132.03 127.45 131.31 592,776 -0.78(-0.59%)
May 03, 2019 132.44 134.25 130.59 132.09 475,400 +0.52(+0.40%)
May 02, 2019 127.31 131.88 127.24 131.57 578,184 +4.18(+3.28%)
May 01, 2019 134.88 135.00 126.75 127.39 610,007 -7.11(-5.29%)
Apr 30, 2019 134.43 136.35 134.34 134.50 313,191 -0.18(-0.13%)
Apr 29, 2019 137.20 137.20 133.90 134.68 578,763 -2.36(-1.72%)
Apr 26, 2019 136.98 138.67 136.04 137.04 607,600 +0.28(+0.20%)
Apr 25, 2019 134.01 137.70 131.27 136.76 481,766 +3.41(+2.56%)
Apr 24, 2019 130.72 136.47 130.23 133.35 437,383 +2.50(+1.91%)
Apr 23, 2019 130.05 131.65 128.93 130.85 282,606 +0.94(+0.72%)
Apr 22, 2019 128.92 131.69 126.76 129.91 517,646 +0.94(+0.73%)
Apr 18, 2019 127.11 129.16 124.26 128.97 694,300 +2.14(+1.69%)
Apr 17, 2019 134.50 134.50 122.40 126.83 1,042,256 -7.56(-5.63%)
Apr 16, 2019 139.21 139.21 132.95 134.39 297,936 -3.56(-2.58%)
Apr 15, 2019 139.92 141.20 136.83 137.95 279,416 -2.78(-1.98%)
Apr 12, 2019 142.52 142.70 137.42 140.73 408,800 -0.43(-0.30%)
Apr 11, 2019 144.03 146.25 140.86 141.16 229,673 -2.45(-1.71%)
Apr 10, 2019 140.50 144.52 139.26 143.61 382,340 +3.17(+2.26%)
Apr 09, 2019 141.06 144.38 140.21 140.44 341,350 -1.30(-0.92%)
Apr 08, 2019 141.17 142.14 139.52 141.74 268,419 +0.78(+0.55%)
Apr 05, 2019 140.94 141.68 139.44 140.96 293,600 +0.64(+0.46%)
Apr 04, 2019 142.69 143.28 139.06 140.32 503,379 -2.37(-1.66%)
Apr 03, 2019 145.10 145.78 140.49 142.69 710,484 -1.75(-1.21%)
Apr 02, 2019 143.29 145.14 141.99 144.44 432,840 +0.81(+0.56%)
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.