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, 2020 173.23 179.82 173.23 178.82 309,464 +6.44(+3.74%)
Jun 29, 2020 172.36 173.89 169.19 172.38 126,273 +1.71(+1.00%)
Jun 26, 2020 173.52 175.69 169.50 170.67 413,800 -2.64(-1.52%)
Jun 25, 2020 173.17 174.36 168.53 173.31 210,692 +0.31(+0.18%)
Jun 24, 2020 182.57 182.57 172.41 173.00 166,834 -9.91(-5.42%)
Jun 23, 2020 179.79 185.04 179.29 182.91 245,407 +4.62(+2.59%)
Jun 22, 2020 177.81 180.57 175.49 178.29 226,460 +0.37(+0.21%)
Jun 19, 2020 174.63 181.78 173.73 177.92 456,600 +4.83(+2.79%)
Jun 18, 2020 171.05 175.58 170.80 173.09 222,865 +1.69(+0.99%)
Jun 17, 2020 171.74 173.52 169.57 171.40 198,477 +1.29(+0.76%)
Jun 16, 2020 177.00 177.78 169.41 170.11 250,315 -2.39(-1.39%)
Jun 15, 2020 165.97 173.88 163.48 172.50 220,864 +4.80(+2.86%)
Jun 12, 2020 170.41 171.90 164.50 167.70 307,600 +0.82(+0.49%)
Jun 11, 2020 168.00 168.58 165.42 166.88 441,312 -3.93(-2.30%)
Jun 10, 2020 170.97 173.04 169.73 170.81 164,029 -0.31(-0.18%)
Jun 09, 2020 177.86 177.86 170.48 171.12 188,504 -7.05(-3.96%)
Jun 08, 2020 179.45 182.13 176.79 178.17 197,366 -0.87(-0.49%)
Jun 05, 2020 175.89 179.57 173.50 179.04 217,700 +4.31(+2.47%)
Jun 04, 2020 175.13 179.27 173.08 174.73 246,036 -1.92(-1.09%)
Jun 03, 2020 177.39 178.30 173.69 176.65 183,503 +0.36(+0.20%)
Jun 02, 2020 175.83 177.74 173.09 176.29 211,132 +0.26(+0.15%)
Jun 01, 2020 172.83 177.18 169.12 176.03 203,645 +3.61(+2.09%)
May 29, 2020 173.41 174.44 167.07 172.42 253,900 -0.30(-0.17%)
May 28, 2020 169.35 181.55 169.34 172.72 483,579 +1.57(+0.92%)
May 27, 2020 169.49 171.76 161.11 171.15 204,579 +1.53(+0.90%)
May 26, 2020 180.29 180.29 169.22 169.62 201,396 -7.37(-4.16%)
May 22, 2020 177.53 177.53 174.93 176.99 156,300 +0.88(+0.50%)
May 21, 2020 175.07 176.96 171.15 176.11 223,377 +0.80(+0.46%)
May 20, 2020 170.63 176.59 169.09 175.31 174,376 +6.45(+3.82%)
May 19, 2020 172.95 174.83 168.67 168.86 144,199 -4.46(-2.57%)
May 18, 2020 174.49 178.49 171.41 173.32 166,592 +2.18(+1.27%)
May 15, 2020 168.15 172.37 167.94 171.14 160,000 +2.09(+1.24%)
May 14, 2020 162.26 170.22 161.88 169.05 197,924 +3.88(+2.35%)
May 13, 2020 180.00 180.05 162.00 165.17 445,837 -15.67(-8.67%)
May 12, 2020 190.00 190.32 179.69 180.84 531,839 -10.88(-5.67%)
May 11, 2020 176.87 192.92 176.32 191.72 374,594 +12.65(+7.06%)
May 08, 2020 185.00 185.00 177.00 179.07 364,000 -5.31(-2.88%)
May 07, 2020 179.63 187.99 177.96 184.38 271,775 +7.78(+4.41%)
May 06, 2020 178.55 181.99 173.85 176.60 174,849 +0.17(+0.10%)
May 05, 2020 173.10 178.57 171.82 176.43 209,027 +5.18(+3.02%)
May 04, 2020 169.67 172.36 168.75 171.25 168,626 +0.63(+0.37%)
May 01, 2020 174.53 175.35 169.00 170.62 223,400 -6.70(-3.78%)
Apr 30, 2020 178.44 181.36 174.48 177.32 200,214 -2.02(-1.13%)
Apr 29, 2020 182.26 184.12 178.66 179.34 262,468 -0.06(-0.03%)
Apr 28, 2020 191.30 191.88 178.68 179.40 254,224 -9.89(-5.22%)
Apr 27, 2020 191.00 193.21 188.54 189.29 181,674 -0.73(-0.38%)
Apr 24, 2020 189.81 191.00 186.58 190.02 156,600 +3.02(+1.61%)
Apr 23, 2020 182.32 188.74 180.64 187.00 177,845 +6.26(+3.46%)
Apr 22, 2020 183.43 185.00 179.86 180.74 162,048 -0.26(-0.14%)
Apr 21, 2020 178.07 182.39 175.08 181.00 187,899 -0.07(-0.04%)
Apr 20, 2020 175.00 186.02 171.22 181.07 251,060 +3.14(+1.76%)
Apr 17, 2020 176.51 179.40 171.90 177.93 225,800 +6.00(+3.49%)
Apr 16, 2020 172.56 175.96 171.41 171.93 226,290 +0.84(+0.49%)
Apr 15, 2020 167.34 172.13 163.84 171.09 220,320 +1.25(+0.74%)
Apr 14, 2020 162.70 170.31 162.06 169.84 296,994 +10.28(+6.44%)
Apr 13, 2020 161.39 162.77 153.79 159.56 277,993 -3.24(-1.99%)
Apr 09, 2020 164.13 164.98 160.00 162.80 291,300 +1.88(+1.17%)
Apr 08, 2020 154.21 163.15 153.65 160.92 306,372 +7.60(+4.96%)
Apr 07, 2020 163.59 164.50 152.98 153.32 393,601 -9.82(-6.02%)
Apr 06, 2020 162.56 166.76 160.29 163.14 246,352 +4.98(+3.15%)
Apr 03, 2020 160.81 163.40 154.79 158.16 293,300 -3.67(-2.27%)
Apr 02, 2020 153.37 162.29 149.23 161.83 233,753 +8.22(+5.35%)
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.