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

Penumbra Inc (NY: PEN )

203.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2021 275.62 279.60 272.95 274.06 130,015 -2.82(-1.02%)
Jun 29, 2021 280.46 282.72 275.67 276.88 133,532 -4.04(-1.44%)
Jun 28, 2021 285.15 288.10 279.64 280.92 101,781 -2.36(-0.83%)
Jun 25, 2021 278.62 283.80 278.33 283.28 365,423 +3.86(+1.38%)
Jun 24, 2021 284.47 285.87 279.13 279.42 136,689 -0.49(-0.18%)
Jun 23, 2021 272.59 281.05 272.59 279.91 159,400 +6.21(+2.27%)
Jun 22, 2021 275.11 275.38 271.81 273.70 125,441 +0.01(+0.00%)
Jun 21, 2021 268.73 274.02 263.24 273.69 412,945 +6.12(+2.29%)
Jun 18, 2021 274.18 275.34 265.55 267.57 502,192 -5.69(-2.08%)
Jun 17, 2021 275.00 278.27 271.77 273.26 236,668 -2.11(-0.77%)
Jun 16, 2021 277.98 278.51 271.27 275.37 137,776 -0.90(-0.33%)
Jun 15, 2021 277.19 279.28 272.55 276.27 226,218 -1.15(-0.41%)
Jun 14, 2021 291.10 291.10 276.87 277.42 370,695 -12.36(-4.27%)
Jun 11, 2021 286.47 290.00 285.23 289.78 119,909 +3.57(+1.25%)
Jun 10, 2021 283.77 286.85 280.75 286.21 128,477 +2.43(+0.86%)
Jun 09, 2021 287.96 287.96 282.76 283.78 204,941 -1.64(-0.57%)
Jun 08, 2021 281.81 286.04 278.54 285.42 209,848 +7.30(+2.62%)
Jun 07, 2021 268.25 279.41 267.00 278.12 190,273 +8.47(+3.14%)
Jun 04, 2021 269.64 272.52 262.96 269.65 281,611 +12.99(+5.06%)
Jun 03, 2021 251.50 257.26 248.64 256.66 300,658 +3.10(+1.22%)
Jun 02, 2021 249.62 254.44 247.41 253.56 288,116 +2.95(+1.18%)
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.