Penumbra Inc (NY: PEN )

288.94 USD +8.33 (+2.97%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 264.79 269.81 254.37 261.09 472,200 -2.65(-1.00%)
Jan 28, 2021 269.54 284.92 259.73 263.74 1,037,970 -7.51(-2.77%)
Jan 27, 2021 266.00 314.22 264.00 271.25 2,858,083 +5.65(+2.13%)
Jan 26, 2021 250.00 267.09 250.00 265.60 822,544 +9.66(+3.77%)
Jan 25, 2021 245.93 284.93 245.90 255.94 1,697,873 +11.90(+4.88%)
Jan 22, 2021 244.65 246.33 240.21 244.04 252,600 -1.66(-0.68%)
Jan 21, 2021 242.34 248.37 237.31 245.70 271,355 +2.91(+1.20%)
Jan 20, 2021 239.91 247.05 237.52 242.79 563,990 +5.91(+2.49%)
Jan 19, 2021 230.69 237.48 228.79 236.88 489,364 +8.42(+3.69%)
Jan 15, 2021 234.81 239.13 226.02 228.46 510,200 -4.58(-1.97%)
Jan 14, 2021 222.90 235.44 222.90 233.04 700,709 +10.03(+4.50%)
Jan 13, 2021 213.36 227.72 212.50 223.01 674,623 +9.42(+4.41%)
Jan 12, 2021 205.11 216.63 205.11 213.59 597,340 +7.36(+3.57%)
Jan 11, 2021 210.00 214.00 205.41 206.23 833,943 +8.52(+4.31%)
Jan 08, 2021 195.68 201.51 195.42 197.71 501,500 +2.39(+1.22%)
Jan 07, 2021 189.13 195.90 189.00 195.32 397,740 +5.61(+2.96%)
Jan 06, 2021 182.44 190.28 182.39 189.71 724,242 +5.43(+2.95%)
Jan 05, 2021 176.40 186.64 174.79 184.28 840,151 +8.68(+4.94%)
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.