Penumbra Inc (NY: PEN )

284.43 USD -0.27 (-0.09%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.32 43.28 41.82 42.80 80,955 +0.44(+1.04%)
Jan 28, 2016 43.93 44.05 41.31 42.36 100,316 -1.14(-2.62%)
Jan 27, 2016 44.65 44.80 42.72 43.50 117,946 -1.45(-3.23%)
Jan 26, 2016 45.70 45.83 42.83 44.95 303,078 -1.05(-2.28%)
Jan 25, 2016 44.32 46.00 43.03 46.00 142,619 +1.19(+2.66%)
Jan 22, 2016 45.71 46.25 43.94 44.81 116,893 -0.86(-1.88%)
Jan 21, 2016 46.14 46.23 45.07 45.67 90,983 -0.86(-1.85%)
Jan 20, 2016 48.12 49.37 45.50 46.53 95,580 -1.88(-3.88%)
Jan 19, 2016 49.63 50.86 48.14 48.41 71,764 -0.66(-1.35%)
Jan 15, 2016 51.96 49.07 49.07 49.07 54,200 -3.92(-7.40%)
Jan 14, 2016 53.75 54.32 51.14 52.99 122,232 -0.56(-1.05%)
Jan 13, 2016 54.99 56.95 53.43 53.55 106,245 -1.44(-2.62%)
Jan 12, 2016 55.84 57.37 54.40 54.99 134,066 -0.34(-0.61%)
Jan 11, 2016 55.41 56.16 53.25 55.33 83,782 +0.11(+0.20%)
Jan 08, 2016 53.41 55.40 53.18 55.22 51,939 +1.66(+3.10%)
Jan 07, 2016 54.40 55.48 53.20 53.56 75,524 -1.44(-2.62%)
Jan 06, 2016 54.89 55.49 53.35 55.00 85,758 -0.03(-0.05%)
Jan 05, 2016 56.00 56.97 54.53 55.03 104,006 -0.68(-1.22%)
Jan 04, 2016 53.20 55.97 53.13 55.71 214,910 +1.90(+3.53%)
Dec 31, 2015 55.95 53.81 53.81 53.81 61,900 -1.09(-1.99%)
Dec 30, 2015 55.00 55.41 53.66 54.90 130,504 +0.18(+0.33%)
Dec 29, 2015 55.00 55.51 53.54 54.72 99,355 -0.36(-0.65%)
Dec 28, 2015 54.29 55.33 51.38 55.08 106,571 +0.86(+1.59%)
Dec 24, 2015 54.60 54.22 54.22 54.22 16,800 -0.14(-0.26%)
Dec 23, 2015 55.18 56.66 54.13 54.36 88,310 -0.87(-1.58%)
Dec 22, 2015 54.82 57.00 54.16 55.23 114,417 +0.66(+1.21%)
Dec 21, 2015 54.60 56.48 52.96 54.57 160,496 -0.41(-0.75%)
Dec 18, 2015 55.14 57.98 52.73 54.98 831,872 +0.01(+0.02%)
Dec 17, 2015 55.04 59.36 54.00 54.97 154,717 -0.63(-1.13%)
Dec 16, 2015 53.00 56.08 52.30 55.60 159,815 +2.53(+4.77%)
Dec 15, 2015 51.29 54.00 51.03 53.07 355,648 +1.39(+2.69%)
Dec 14, 2015 53.79 54.37 51.03 51.68 80,733 -2.19(-4.07%)
Dec 11, 2015 51.19 54.14 50.30 53.87 88,840 +2.37(+4.60%)
Dec 10, 2015 47.49 52.68 47.39 51.50 94,129 +3.65(+7.63%)
Dec 09, 2015 45.82 48.49 45.82 47.85 39,245 +2.35(+5.16%)
Dec 08, 2015 46.53 48.14 45.13 45.50 93,721 -2.10(-4.41%)
Dec 07, 2015 50.24 50.24 46.35 47.60 79,182 -2.14(-4.30%)
Dec 04, 2015 48.91 51.00 48.89 49.74 56,567 +0.83(+1.70%)
Dec 03, 2015 51.91 52.22 48.40 48.91 38,122 -3.23(-6.19%)
Dec 02, 2015 52.66 53.50 50.10 52.14 121,765 -0.41(-0.78%)
Dec 01, 2015 50.48 53.95 50.48 52.55 114,793 +2.23(+4.43%)
Nov 30, 2015 50.50 51.61 49.86 50.32 83,331 +0.07(+0.14%)
Nov 27, 2015 51.41 52.04 50.19 50.25 44,818 -0.66(-1.30%)
Nov 25, 2015 48.96 50.91 50.91 50.91 69,200 +2.32(+4.77%)
Nov 24, 2015 47.85 49.24 46.84 48.59 63,104 +0.72(+1.50%)
Nov 23, 2015 46.20 48.48 45.87 47.87 105,276 +1.89(+4.11%)
Nov 20, 2015 46.20 46.20 44.63 45.98 39,172 -0.21(-0.45%)
Nov 19, 2015 46.75 47.01 42.00 46.19 77,293 -0.81(-1.72%)
Nov 18, 2015 48.18 48.55 46.69 47.00 73,819 -1.24(-2.57%)
Nov 17, 2015 50.00 51.00 47.40 48.24 96,260 -1.55(-3.11%)
Nov 16, 2015 49.67 50.57 49.13 49.79 78,856 -0.01(-0.02%)
Nov 13, 2015 41.92 51.55 41.92 49.80 371,351 +9.53(+23.67%)
Nov 12, 2015 40.34 40.75 37.75 40.27 122,487 -0.09(-0.22%)
Nov 11, 2015 40.31 40.95 39.44 40.36 106,464 +0.23(+0.57%)
Nov 10, 2015 38.10 40.15 37.78 40.13 84,788 +2.21(+5.83%)
Nov 09, 2015 37.08 38.00 36.70 37.92 33,904 +0.84(+2.27%)
Nov 06, 2015 36.95 37.27 36.43 37.08 82,603 +0.24(+0.65%)
Nov 05, 2015 37.05 37.47 36.83 36.84 46,508 -0.19(-0.51%)
Nov 04, 2015 36.93 37.38 36.51 37.03 42,732 -0.24(-0.64%)
Nov 03, 2015 37.29 37.44 36.28 37.27 126,422 +0.03(+0.08%)
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.