Penumbra Inc (NY: PEN )

224.05 -2.33 (-1.03%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 260.53 265.04 249.75 261.03 549,700 -3.15(-1.19%)
Oct 29, 2020 253.23 277.00 248.51 264.18 1,363,975 +31.46(+13.52%)
Oct 28, 2020 237.81 237.81 227.07 232.72 473,180 -6.11(-2.56%)
Oct 27, 2020 237.00 241.80 235.03 238.83 420,789 +2.12(+0.90%)
Oct 26, 2020 234.43 237.29 232.15 236.71 548,101 +0.71(+0.30%)
Oct 23, 2020 230.87 236.09 228.47 236.00 373,100 +5.68(+2.47%)
Oct 22, 2020 220.19 230.40 220.19 230.32 497,994 +10.91(+4.97%)
Oct 21, 2020 212.07 220.23 211.83 219.41 330,458 +6.83(+3.21%)
Oct 20, 2020 214.36 218.80 212.17 212.58 285,105 -0.93(-0.44%)
Oct 19, 2020 214.11 220.03 212.10 213.51 300,415 -0.49(-0.23%)
Oct 16, 2020 215.26 220.12 213.88 214.00 248,700 -1.40(-0.65%)
Oct 15, 2020 203.04 217.37 202.29 215.40 380,958 +9.60(+4.66%)
Oct 14, 2020 207.90 209.87 204.28 205.80 262,643 -1.95(-0.94%)
Oct 13, 2020 207.58 210.88 206.36 207.75 208,996 -2.19(-1.04%)
Oct 12, 2020 216.80 217.49 208.70 209.94 374,652 -6.12(-2.83%)
Oct 09, 2020 210.41 216.38 206.03 216.06 508,700 +8.08(+3.88%)
Oct 08, 2020 199.90 208.22 197.65 207.98 402,524 +10.08(+5.09%)
Oct 07, 2020 191.98 199.75 191.95 197.90 489,670 +8.92(+4.72%)
Oct 06, 2020 191.24 192.99 187.85 188.98 295,779 -1.02(-0.54%)
Oct 05, 2020 188.26 191.25 186.92 190.00 396,939 +3.08(+1.65%)
Oct 02, 2020 188.01 189.73 183.55 186.92 429,600 -3.48(-1.83%)
Oct 01, 2020 196.06 198.18 190.37 190.40 398,411 -3.98(-2.05%)
Sep 30, 2020 193.81 198.16 192.86 194.38 422,978 +0.93(+0.48%)
Sep 29, 2020 198.18 199.51 193.11 193.45 345,739 -1.01(-0.52%)
Sep 28, 2020 197.16 197.31 191.77 194.46 408,666 +0.28(+0.14%)
Sep 25, 2020 192.68 195.25 187.43 194.18 332,500 +0.79(+0.41%)
Sep 24, 2020 203.28 204.90 193.38 193.39 404,179 -11.08(-5.42%)
Sep 23, 2020 205.48 209.09 202.82 204.47 341,590 +0.17(+0.08%)
Sep 22, 2020 203.19 204.70 198.64 204.30 231,671 +1.85(+0.91%)
Sep 21, 2020 201.02 202.68 193.11 202.45 410,012 -3.53(-1.71%)
Sep 18, 2020 201.60 207.32 200.19 205.98 740,700 +6.70(+3.36%)
Sep 17, 2020 194.35 199.62 192.83 199.28 428,216 +3.28(+1.67%)
Sep 16, 2020 198.32 199.10 193.74 196.00 390,821 -1.88(-0.95%)
Sep 15, 2020 195.76 201.59 194.44 197.88 608,646 +4.22(+2.18%)
Sep 14, 2020 200.97 202.67 186.08 193.66 1,532,681 -5.77(-2.89%)
Sep 11, 2020 202.19 203.22 198.80 199.43 276,100 -1.40(-0.70%)
Sep 10, 2020 203.53 207.19 200.61 200.83 164,906 -2.69(-1.32%)
Sep 09, 2020 199.85 204.71 199.85 203.52 361,721 +5.37(+2.71%)
Sep 08, 2020 200.92 203.86 197.61 198.15 394,386 -8.25(-4.00%)
Sep 04, 2020 206.72 208.74 200.49 206.40 266,800 +0.30(+0.15%)
Sep 03, 2020 212.32 212.32 201.40 206.10 493,576 -8.12(-3.79%)
Sep 02, 2020 214.22 215.44 208.45 214.22 279,901 +1.23(+0.58%)
Sep 01, 2020 209.20 213.73 209.20 212.99 260,523 +3.84(+1.84%)
Aug 31, 2020 220.21 221.03 208.47 209.15 701,304 -11.80(-5.34%)
Aug 28, 2020 224.64 224.64 216.65 220.95 778,300 -3.70(-1.65%)
Aug 27, 2020 230.00 232.63 223.68 224.65 465,496 -5.35(-2.33%)
Aug 26, 2020 231.00 231.49 229.30 230.00 162,785 -1.56(-0.67%)
Aug 25, 2020 230.67 233.37 230.43 231.56 142,280 +0.91(+0.39%)
Aug 24, 2020 235.28 235.53 228.89 230.65 142,657 -2.02(-0.87%)
Aug 21, 2020 229.83 233.17 228.72 232.67 243,400 +1.86(+0.81%)
Aug 20, 2020 232.10 235.09 230.80 230.81 240,470 -2.16(-0.93%)
Aug 19, 2020 235.14 236.43 232.47 232.97 278,525 -0.65(-0.28%)
Aug 18, 2020 234.23 237.06 233.47 233.62 304,929 -0.69(-0.29%)
Aug 17, 2020 235.09 238.17 234.25 234.31 318,748 +0.70(+0.30%)
Aug 14, 2020 238.20 238.20 233.06 233.61 120,600 -5.12(-2.14%)
Aug 13, 2020 237.16 241.81 236.96 238.73 209,426 +1.73(+0.73%)
Aug 12, 2020 234.00 239.14 232.44 237.00 207,017 +4.10(+1.76%)
Aug 11, 2020 233.81 234.62 228.63 232.90 316,660 +0.41(+0.18%)
Aug 10, 2020 234.00 234.00 231.04 232.49 127,500 -1.71(-0.73%)
Aug 07, 2020 232.86 237.96 232.03 234.20 165,300 +1.45(+0.62%)
Aug 06, 2020 224.22 233.12 224.22 232.75 275,510 -3.32(-1.41%)
Aug 05, 2020 228.99 237.23 228.99 236.07 196,410 +8.60(+3.78%)
Aug 04, 2020 225.00 228.02 213.28 227.47 498,061 -2.01(-0.88%)
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.