Penumbra Inc (NY: PEN )

223.09 -3.28 (-1.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 262.91 272.81 262.90 270.58 189,261 +11.21(+4.32%)
Mar 30, 2021 255.09 260.19 252.03 259.37 184,145 +5.20(+2.05%)
Mar 29, 2021 260.89 264.30 252.56 254.17 265,555 -8.80(-3.35%)
Mar 26, 2021 270.09 274.69 256.09 262.97 234,000 -7.46(-2.76%)
Mar 25, 2021 260.94 273.22 257.88 270.43 187,413 +7.93(+3.02%)
Mar 24, 2021 265.32 266.63 259.88 262.50 194,124 -2.24(-0.85%)
Mar 23, 2021 267.60 270.95 262.04 264.74 265,164 -2.66(-0.99%)
Mar 22, 2021 266.03 270.09 264.90 267.40 319,841 +0.62(+0.23%)
Mar 19, 2021 279.82 279.82 264.70 266.78 703,200 -11.22(-4.04%)
Mar 18, 2021 284.63 287.93 276.39 278.00 208,463 -8.74(-3.05%)
Mar 17, 2021 280.15 287.49 276.94 286.74 197,476 +2.16(+0.76%)
Mar 16, 2021 289.55 292.76 282.98 284.58 296,938 -2.13(-0.74%)
Mar 15, 2021 283.57 293.55 282.32 286.71 227,898 +7.97(+2.86%)
Mar 12, 2021 272.50 280.33 265.95 278.74 243,000 +4.06(+1.48%)
Mar 11, 2021 278.55 280.50 274.56 274.68 336,030 -1.95(-0.70%)
Mar 10, 2021 278.40 286.72 276.12 276.63 217,739 +2.89(+1.06%)
Mar 09, 2021 269.23 281.30 269.23 273.74 396,721 +9.99(+3.79%)
Mar 08, 2021 268.45 273.20 261.53 263.75 209,868 -3.16(-1.18%)
Mar 05, 2021 266.15 268.09 254.62 266.91 293,000 +3.67(+1.39%)
Mar 04, 2021 268.73 273.20 253.79 263.24 414,682 -6.05(-2.25%)
Mar 03, 2021 283.11 283.11 268.87 269.29 363,231 -13.86(-4.89%)
Mar 02, 2021 292.72 292.72 280.06 283.15 222,945 -8.28(-2.84%)
Mar 01, 2021 288.11 292.89 285.12 291.43 186,966 +7.00(+2.46%)
Feb 26, 2021 284.79 289.28 276.95 284.43 471,900 -0.27(-0.09%)
Feb 25, 2021 284.39 296.31 280.69 284.70 333,953 -4.24(-1.47%)
Feb 24, 2021 300.00 301.25 285.50 288.94 846,996 +8.33(+2.97%)
Feb 23, 2021 274.66 282.64 266.26 280.61 514,926 +0.58(+0.21%)
Feb 22, 2021 278.17 282.55 273.22 280.03 447,602 -0.17(-0.06%)
Feb 19, 2021 279.36 281.39 274.00 280.20 418,400 +2.59(+0.93%)
Feb 18, 2021 274.43 283.48 269.42 277.61 397,587 +2.09(+0.76%)
Feb 17, 2021 276.17 276.41 266.51 275.52 321,082 -2.08(-0.75%)
Feb 16, 2021 283.48 284.00 272.92 277.60 211,553 -0.72(-0.26%)
Feb 12, 2021 273.63 282.60 272.48 278.32 349,600 +4.68(+1.71%)
Feb 11, 2021 281.43 281.43 270.81 273.64 254,771 -2.94(-1.06%)
Feb 10, 2021 283.11 284.40 267.90 276.58 505,944 -1.28(-0.46%)
Feb 09, 2021 270.00 280.42 268.92 277.86 311,569 +9.09(+3.38%)
Feb 08, 2021 259.27 269.18 258.48 268.77 313,106 +9.40(+3.62%)
Feb 05, 2021 246.49 259.96 243.69 259.37 314,800 +14.22(+5.80%)
Feb 04, 2021 244.90 247.43 242.45 245.15 422,896 +1.75(+0.72%)
Feb 03, 2021 250.00 251.83 243.25 243.40 505,670 -5.73(-2.30%)
Feb 02, 2021 256.00 258.50 244.10 249.13 616,850 -4.73(-1.86%)
Feb 01, 2021 277.19 277.19 253.85 253.86 760,309 -7.23(-2.77%)
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.