Penumbra Inc (NY: PEN )

266.91 USD +3.67 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.85 71.60 69.85 71.55 146,263 +0.65(+0.92%)
Jan 30, 2017 71.30 71.30 69.80 70.90 184,942 -1.45(-2.00%)
Jan 27, 2017 73.75 74.05 71.95 72.35 128,613 -1.25(-1.70%)
Jan 26, 2017 76.85 76.85 72.35 73.60 209,452 -1.60(-2.13%)
Jan 25, 2017 75.00 76.04 74.25 75.20 230,456 +0.60(+0.80%)
Jan 24, 2017 75.85 75.85 73.20 74.60 149,659 +0.25(+0.34%)
Jan 23, 2017 74.15 75.25 74.00 74.35 312,290 +0.20(+0.27%)
Jan 20, 2017 74.05 74.85 73.95 74.15 129,358 +0.20(+0.27%)
Jan 19, 2017 74.00 74.35 73.25 73.95 213,408 -0.05(-0.07%)
Jan 18, 2017 74.15 75.10 73.20 74.00 228,712 +0.10(+0.14%)
Jan 17, 2017 74.20 74.50 72.45 73.90 227,867 -0.65(-0.87%)
Jan 13, 2017 74.55 74.55 74.55 0 +3.10(+4.34%)
Jan 12, 2017 70.65 71.55 70.28 71.45 125,540 +0.30(+0.42%)
Jan 11, 2017 71.70 72.25 70.65 71.15 253,143 -0.15(-0.21%)
Jan 10, 2017 69.75 71.80 69.50 71.30 301,594 +1.55(+2.22%)
Jan 09, 2017 68.50 69.85 67.55 69.75 222,581 +1.85(+2.72%)
Jan 06, 2017 65.95 68.20 65.20 67.90 200,622 +2.25(+3.43%)
Jan 05, 2017 65.50 65.90 64.85 65.65 143,863 -0.05(-0.08%)
Jan 04, 2017 64.25 66.05 63.75 65.70 210,874 +1.65(+2.58%)
Jan 03, 2017 63.80 64.75 63.05 64.05 217,476 +0.25(+0.39%)
Dec 30, 2016 63.80 63.80 63.80 0 -0.30(-0.47%)
Dec 29, 2016 63.45 64.45 63.40 64.10 79,774 +0.70(+1.10%)
Dec 28, 2016 63.90 63.90 63.15 63.40 95,996 -0.30(-0.47%)
Dec 27, 2016 64.35 64.75 63.55 63.70 70,383 -0.50(-0.78%)
Dec 23, 2016 64.20 64.20 64.20 0 +0.65(+1.02%)
Dec 22, 2016 62.90 63.70 62.49 63.55 96,325 +0.50(+0.79%)
Dec 21, 2016 63.55 63.80 62.95 63.05 108,269 -0.55(-0.86%)
Dec 20, 2016 65.55 65.85 62.42 63.60 277,224 -1.80(-2.75%)
Dec 19, 2016 65.40 66.65 65.00 65.40 92,209 +0.15(+0.23%)
Dec 16, 2016 64.70 65.50 64.15 65.25 429,793 +0.65(+1.01%)
Dec 15, 2016 65.75 65.75 63.80 64.60 316,467 -1.00(-1.52%)
Dec 14, 2016 67.75 68.30 65.40 65.60 221,314 -2.15(-3.17%)
Dec 13, 2016 68.70 69.20 67.50 67.75 143,698 -0.35(-0.51%)
Dec 12, 2016 65.90 68.50 65.50 68.10 179,200 +1.95(+2.95%)
Dec 09, 2016 66.80 67.60 65.25 66.15 218,232 -0.30(-0.45%)
Dec 08, 2016 65.10 66.60 64.55 66.45 141,709 +1.25(+1.92%)
Dec 07, 2016 61.90 65.30 61.75 65.20 228,809 +2.40(+3.82%)
Dec 06, 2016 61.60 63.45 61.40 62.80 197,666 +1.50(+2.45%)
Dec 05, 2016 59.15 61.40 59.05 61.30 232,542 +2.30(+3.90%)
Dec 02, 2016 59.60 59.70 57.85 59.00 265,221 -0.05(-0.08%)
Dec 01, 2016 62.05 62.05 58.70 59.05 470,573 -2.85(-4.60%)
Nov 30, 2016 64.75 64.85 61.60 61.90 204,666 -2.65(-4.11%)
Nov 29, 2016 65.95 66.10 64.00 64.55 208,819 -1.40(-2.12%)
Nov 28, 2016 68.00 68.55 65.90 65.95 190,263 -2.75(-4.00%)
Nov 25, 2016 67.95 68.80 67.40 68.70 64,591 +1.10(+1.63%)
Nov 23, 2016 67.60 67.60 67.60 0 +1.20(+1.81%)
Nov 22, 2016 68.00 68.90 65.05 66.40 437,812 -1.65(-2.42%)
Nov 21, 2016 69.15 69.25 67.70 68.05 121,249 -1.15(-1.66%)
Nov 18, 2016 68.85 69.40 67.75 69.20 309,710 +0.60(+0.87%)
Nov 17, 2016 65.40 68.80 64.95 68.60 423,051 +3.45(+5.30%)
Nov 16, 2016 64.65 65.30 64.40 65.15 299,058 +0.40(+0.62%)
Nov 15, 2016 63.80 65.05 63.80 64.75 206,707 +0.70(+1.09%)
Nov 14, 2016 64.45 64.45 63.60 64.05 295,993 +0.05(+0.08%)
Nov 11, 2016 63.15 64.60 62.55 64.00 281,510 +0.85(+1.35%)
Nov 10, 2016 63.25 64.05 61.75 63.15 230,085 +1.15(+1.85%)
Nov 09, 2016 62.40 63.20 60.25 62.00 390,623 -1.10(-1.74%)
Nov 08, 2016 60.95 63.25 60.05 63.10 257,831 +1.75(+2.85%)
Nov 07, 2016 61.00 62.15 60.20 61.35 372,320 +1.30(+2.16%)
Nov 04, 2016 56.05 65.95 56.05 60.05 553,082 +1.40(+2.39%)
Nov 03, 2016 61.75 62.30 58.50 58.65 299,757 -2.95(-4.79%)
Nov 02, 2016 65.80 65.80 61.60 61.60 336,648 -4.55(-6.88%)
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.