Penumbra Inc (NY: PEN )

245.70 USD +2.91 (+1.20%)
Official Closing Price Updated: 4:45 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 174.32 179.00 171.56 175.60 507,172 +0.60(+0.34%)
Dec 31, 2020 175.00 175.00 175.00 434,695 -1.91(-1.08%)
Dec 30, 2020 178.31 179.70 174.50 176.91 434,695 +1.14(+0.65%)
Dec 29, 2020 175.00 177.46 171.22 175.77 613,566 -0.18(-0.10%)
Dec 28, 2020 189.64 190.38 173.00 175.95 888,377 -11.46(-6.11%)
Dec 24, 2020 195.00 196.18 185.48 187.41 505,300 -7.33(-3.76%)
Dec 23, 2020 188.60 196.10 188.27 194.74 800,092 +7.51(+4.01%)
Dec 22, 2020 187.03 190.48 186.24 187.23 865,702 +1.32(+0.71%)
Dec 21, 2020 179.81 186.28 177.32 185.91 642,135 +3.91(+2.15%)
Dec 18, 2020 181.98 182.93 176.74 182.00 968,100 +1.46(+0.81%)
Dec 17, 2020 176.23 181.62 173.45 180.54 895,061 +5.56(+3.18%)
Dec 16, 2020 174.00 175.72 163.49 174.98 2,912,440 -13.84(-7.33%)
Dec 15, 2020 189.01 190.44 181.86 188.82 1,195,730 -0.82(-0.43%)
Dec 14, 2020 190.88 195.87 188.03 189.64 622,013 -1.19(-0.62%)
Dec 11, 2020 197.24 197.57 186.21 190.83 1,148,200 -5.30(-2.70%)
Dec 10, 2020 208.00 212.60 194.18 196.13 1,139,179 -13.05(-6.24%)
Dec 09, 2020 206.71 214.34 202.13 209.18 1,319,127 +5.11(+2.50%)
Dec 08, 2020 199.16 206.98 182.62 204.07 6,441,486 -19.95(-8.91%)
Dec 07, 2020 216.00 230.99 213.93 224.02 1,460,507 +14.13(+6.73%)
Dec 04, 2020 205.04 210.11 200.99 209.89 612,100 +3.64(+1.76%)
Dec 03, 2020 202.51 208.86 190.16 206.25 1,609,920 +1.01(+0.49%)
Dec 02, 2020 215.97 215.97 202.09 205.24 1,125,540 -11.14(-5.15%)
Dec 01, 2020 223.06 223.06 211.17 216.38 1,029,322 -5.52(-2.49%)
Nov 30, 2020 227.47 230.13 218.96 221.90 504,934 -4.69(-2.07%)
Nov 27, 2020 222.83 228.40 219.30 226.59 391,400 +2.47(+1.10%)
Nov 25, 2020 234.36 234.36 222.85 224.12 614,000 -10.06(-4.30%)
Nov 24, 2020 255.68 257.08 233.22 234.18 748,900 -20.53(-8.06%)
Nov 23, 2020 261.57 263.53 253.75 254.71 203,809 -4.44(-1.71%)
Nov 20, 2020 255.97 264.00 255.53 259.15 346,400 +3.58(+1.40%)
Nov 19, 2020 259.65 261.07 252.08 255.57 354,674 -2.73(-1.06%)
Nov 18, 2020 261.33 262.64 254.63 258.30 363,240 -1.70(-0.65%)
Nov 17, 2020 263.19 263.19 253.70 260.00 310,318 -2.38(-0.91%)
Nov 16, 2020 262.77 270.66 259.00 262.38 291,042 -0.43(-0.16%)
Nov 13, 2020 271.46 271.46 256.67 262.81 473,500 -10.02(-3.67%)
Nov 12, 2020 262.89 273.94 260.58 272.83 578,396 +8.84(+3.35%)
Nov 11, 2020 256.03 270.46 254.19 263.99 692,173 +2.84(+1.09%)
Nov 10, 2020 233.90 264.89 223.39 261.15 1,666,541 +18.69(+7.71%)
Nov 09, 2020 255.00 255.99 241.87 242.46 445,597 -8.76(-3.49%)
Nov 06, 2020 248.48 252.77 240.36 251.22 311,200 +2.63(+1.06%)
Nov 05, 2020 253.80 256.00 247.99 248.59 349,630 -0.41(-0.16%)
Nov 04, 2020 253.60 256.90 244.08 249.00 453,414 -0.69(-0.28%)
Nov 03, 2020 249.95 253.36 246.05 249.69 442,546 +1.52(+0.61%)
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.