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 (%)
Oct 30, 2015 37.26 38.48 36.17 37.03 86,858 -0.76(-2.02%)
Oct 29, 2015 36.10 38.91 35.70 37.79 55,253 +1.29(+3.54%)
Oct 28, 2015 37.40 38.40 35.72 36.50 418,579 -0.80(-2.14%)
Oct 27, 2015 37.89 38.58 36.48 37.30 135,299 -0.70(-1.84%)
Oct 26, 2015 38.13 38.98 37.30 38.00 106,992 -0.15(-0.39%)
Oct 23, 2015 37.15 38.58 36.64 38.15 55,213 +1.43(+3.89%)
Oct 22, 2015 38.57 38.62 35.31 36.72 298,353 -1.78(-4.62%)
Oct 21, 2015 40.00 40.00 36.95 38.50 270,694 -1.08(-2.73%)
Oct 20, 2015 41.38 41.43 38.78 39.58 139,845 -1.42(-3.46%)
Oct 19, 2015 41.02 41.43 40.26 41.00 69,474 +0.20(+0.49%)
Oct 16, 2015 40.41 41.00 40.00 40.80 105,257 +0.40(+0.99%)
Oct 15, 2015 40.91 41.50 40.05 40.40 148,465 -0.38(-0.93%)
Oct 14, 2015 39.99 41.51 39.14 40.78 188,589 +0.79(+1.98%)
Oct 13, 2015 39.13 40.12 39.00 39.99 179,440 +0.85(+2.17%)
Oct 12, 2015 39.92 40.33 38.59 39.14 223,299 -0.36(-0.91%)
Oct 09, 2015 41.51 41.65 39.12 39.50 185,798 -2.19(-5.25%)
Oct 08, 2015 41.25 41.94 40.52 41.69 119,162 +0.58(+1.41%)
Oct 07, 2015 39.41 41.70 39.00 41.11 300,179 +1.77(+4.50%)
Oct 06, 2015 39.80 40.42 38.79 39.34 175,927 -0.54(-1.35%)
Oct 05, 2015 39.99 40.33 39.02 39.88 61,856 -0.01(-0.03%)
Oct 02, 2015 39.61 40.30 39.33 39.89 169,399 -0.12(-0.30%)
Oct 01, 2015 40.15 41.35 39.41 40.01 274,834 -0.09(-0.22%)
Sep 30, 2015 39.74 40.77 39.66 40.10 50,878 +0.50(+1.26%)
Sep 29, 2015 39.06 40.65 39.04 39.60 71,078 +0.56(+1.43%)
Sep 28, 2015 40.11 40.50 39.00 39.04 285,131 -1.24(-3.08%)
Sep 25, 2015 41.31 42.43 40.22 40.28 86,373 -1.40(-3.36%)
Sep 24, 2015 41.30 42.50 40.19 41.68 136,877 +0.01(+0.02%)
Sep 23, 2015 41.24 43.06 40.51 41.67 130,012 +1.31(+3.25%)
Sep 22, 2015 39.74 40.99 39.48 40.36 113,752 +0.36(+0.90%)
Sep 21, 2015 42.41 42.41 39.24 40.00 312,548 -1.30(-3.15%)
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.