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

Penumbra Inc (NY: PEN )

204.41 -1.09 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 192.82 198.65 189.39 189.60 266,049 -2.22(-1.16%)
Sep 29, 2022 191.00 193.35 187.95 191.82 245,309 -1.41(-0.73%)
Sep 28, 2022 184.90 194.21 184.90 193.23 269,881 +8.99(+4.88%)
Sep 27, 2022 185.73 188.80 179.34 184.24 234,515 +1.72(+0.94%)
Sep 26, 2022 183.44 186.33 181.09 182.52 259,989 -2.42(-1.31%)
Sep 23, 2022 179.20 186.20 177.12 184.94 448,413 +4.55(+2.52%)
Sep 22, 2022 185.23 185.23 179.93 180.39 218,219 -5.63(-3.03%)
Sep 21, 2022 193.38 193.38 186.01 186.02 205,900 -5.93(-3.09%)
Sep 20, 2022 192.91 195.22 189.13 191.95 220,681 -2.50(-1.29%)
Sep 19, 2022 193.82 195.34 188.13 194.45 259,234 -1.10(-0.56%)
Sep 16, 2022 198.85 198.85 194.02 195.55 659,778 -7.09(-3.50%)
Sep 15, 2022 198.15 205.24 198.15 202.64 219,603 +2.40(+1.20%)
Sep 14, 2022 198.61 202.43 196.65 200.24 230,325 +0.59(+0.30%)
Sep 13, 2022 198.02 203.13 194.45 199.65 362,791 -1.21(-0.60%)
Sep 12, 2022 204.48 205.88 199.05 200.86 401,154 -5.02(-2.44%)
Sep 09, 2022 200.41 211.48 200.01 205.88 824,166 +8.39(+4.25%)
Sep 08, 2022 183.99 203.26 183.00 197.49 1,069,015 +11.59(+6.23%)
Sep 07, 2022 164.28 188.43 162.87 185.90 834,264 +21.65(+13.18%)
Sep 06, 2022 166.08 167.41 162.38 164.25 295,703 -0.78(-0.47%)
Sep 02, 2022 167.67 170.26 163.52 165.03 388,899 -1.23(-0.74%)
Sep 01, 2022 162.17 166.77 159.16 166.26 435,895 +2.09(+1.27%)
Aug 31, 2022 164.46 168.25 161.56 164.17 338,428 +2.41(+1.49%)
Aug 30, 2022 163.48 165.06 159.25 161.76 258,654 -0.12(-0.07%)
Aug 29, 2022 163.34 164.51 160.47 161.88 263,597 -3.99(-2.41%)
Aug 26, 2022 168.91 170.78 164.04 165.87 473,643 -3.21(-1.90%)
Aug 25, 2022 162.85 169.18 161.54 169.08 232,488 +7.86(+4.88%)
Aug 24, 2022 158.59 162.53 158.59 161.22 238,661 +3.86(+2.45%)
Aug 23, 2022 157.79 157.82 153.93 157.36 192,947 +0.03(+0.02%)
Aug 22, 2022 159.53 161.00 155.99 157.33 186,791 -5.14(-3.16%)
Aug 19, 2022 165.95 165.99 160.61 162.47 240,110 -4.72(-2.82%)
Aug 18, 2022 168.21 168.21 165.00 167.19 165,915 -1.01(-0.60%)
Aug 17, 2022 168.05 169.60 165.01 168.20 217,726 -1.52(-0.90%)
Aug 16, 2022 172.55 172.73 167.73 169.72 251,432 -4.97(-2.85%)
Aug 15, 2022 171.29 175.21 170.51 174.69 173,687 +2.67(+1.55%)
Aug 12, 2022 171.42 173.42 169.35 172.02 193,865 +2.17(+1.28%)
Aug 11, 2022 174.00 176.80 168.70 169.85 307,557 -3.21(-1.85%)
Aug 10, 2022 162.14 173.52 161.09 173.06 395,060 +13.59(+8.52%)
Aug 09, 2022 166.13 166.13 159.34 159.47 583,035 -9.63(-5.69%)
Aug 08, 2022 165.42 173.23 164.77 169.10 627,791 +2.27(+1.36%)
Aug 05, 2022 140.96 167.36 139.03 166.83 1,336,347 +23.69(+16.55%)
Aug 04, 2022 146.35 146.85 142.59 143.14 462,001 -3.55(-2.42%)
Aug 03, 2022 147.92 148.78 145.64 146.69 342,118 +0.23(+0.16%)
Aug 02, 2022 140.58 147.60 140.58 146.46 478,485 +5.37(+3.81%)
Aug 01, 2022 137.12 142.09 136.10 141.09 309,709 +1.71(+1.23%)
Jul 29, 2022 140.91 141.60 139.10 139.38 289,589 -1.72(-1.22%)
Jul 28, 2022 138.02 141.65 134.63 141.10 250,509 +4.58(+3.35%)
Jul 27, 2022 133.26 136.71 131.36 136.52 284,569 +4.92(+3.74%)
Jul 26, 2022 129.29 132.04 127.80 131.60 329,114 +2.22(+1.72%)
Jul 25, 2022 132.57 132.57 128.62 129.38 373,045 -1.96(-1.49%)
Jul 22, 2022 129.35 133.06 127.44 131.34 344,990 +1.84(+1.42%)
Jul 21, 2022 125.92 131.30 125.18 129.50 1,231,522 +4.52(+3.62%)
Jul 20, 2022 124.83 127.56 123.25 124.98 984,669 +0.27(+0.22%)
Jul 19, 2022 123.51 125.85 122.35 124.71 663,623 +3.66(+3.02%)
Jul 18, 2022 126.25 126.68 120.25 121.05 322,935 -1.45(-1.18%)
Jul 15, 2022 122.65 124.16 120.10 122.50 710,220 +2.14(+1.78%)
Jul 14, 2022 120.29 121.09 118.65 120.36 358,734 -2.27(-1.85%)
Jul 13, 2022 124.07 124.95 121.96 122.63 540,872 -3.75(-2.97%)
Jul 12, 2022 130.71 131.83 125.09 126.38 242,162 -4.07(-3.12%)
Jul 11, 2022 132.99 134.57 129.81 130.45 215,109 -4.45(-3.30%)
Jul 08, 2022 132.42 138.09 130.80 134.90 191,992 +1.22(+0.91%)
Jul 07, 2022 124.53 133.78 124.22 133.68 303,102 +8.36(+6.67%)
Jul 06, 2022 126.63 127.74 124.63 125.32 189,223 -1.19(-0.94%)
Jul 05, 2022 123.64 127.04 121.18 126.51 304,493 +0.81(+0.64%)
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.