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 31, 2020 178.00 179.24 173.73 175.46 323,000 -2.67(-1.50%)
Jan 30, 2020 175.71 178.56 174.29 178.13 342,754 +0.49(+0.28%)
Jan 29, 2020 176.20 180.00 174.93 177.64 241,171 +1.74(+0.99%)
Jan 28, 2020 172.76 176.00 172.21 175.90 193,653 +3.46(+2.01%)
Jan 27, 2020 168.79 174.54 168.23 172.44 267,990 +0.69(+0.40%)
Jan 24, 2020 171.98 172.99 170.89 171.75 245,600 +0.43(+0.25%)
Jan 23, 2020 170.67 171.91 168.90 171.32 276,267 +0.73(+0.43%)
Jan 22, 2020 169.24 172.12 169.19 170.59 212,431 +1.70(+1.01%)
Jan 21, 2020 160.46 170.28 160.30 168.89 320,404 +8.53(+5.32%)
Jan 17, 2020 161.09 162.01 159.63 160.36 198,500 -0.07(-0.04%)
Jan 16, 2020 160.92 161.28 159.42 160.43 280,432 +0.70(+0.44%)
Jan 15, 2020 158.65 161.07 155.61 159.73 438,560 +1.64(+1.04%)
Jan 14, 2020 162.08 163.49 157.60 158.09 342,976 -4.34(-2.67%)
Jan 13, 2020 162.16 162.74 159.66 162.43 364,344 +0.48(+0.30%)
Jan 10, 2020 157.84 163.50 157.76 161.95 451,400 +5.08(+3.24%)
Jan 09, 2020 156.93 157.66 155.45 156.87 223,770 +0.04(+0.03%)
Jan 08, 2020 159.27 159.74 156.03 156.83 338,761 -1.85(-1.17%)
Jan 07, 2020 161.00 161.00 157.30 158.68 238,353 -2.73(-1.69%)
Jan 06, 2020 159.51 161.99 158.05 161.41 359,067 +0.72(+0.45%)
Jan 03, 2020 161.33 162.60 159.54 160.69 266,800 -3.10(-1.89%)
Jan 02, 2020 164.16 165.33 162.10 163.79 368,385 -0.48(-0.29%)
Dec 31, 2019 163.16 167.02 162.72 164.27 291,300 +0.76(+0.46%)
Dec 30, 2019 164.07 164.85 162.20 163.51 212,803 -0.59(-0.36%)
Dec 27, 2019 164.99 166.23 162.79 164.10 177,500 -0.53(-0.32%)
Dec 26, 2019 162.49 164.75 162.03 164.63 138,596 +2.05(+1.26%)
Dec 24, 2019 163.50 165.23 162.43 162.58 173,100 -0.22(-0.14%)
Dec 23, 2019 160.22 164.05 159.10 162.80 571,999 +3.12(+1.95%)
Dec 20, 2019 161.14 161.57 159.10 159.68 511,900 +0.59(+0.37%)
Dec 19, 2019 159.25 159.64 158.05 159.09 244,049 +0.76(+0.48%)
Dec 18, 2019 158.64 158.99 157.20 158.33 343,854 +0.09(+0.06%)
Dec 17, 2019 157.78 158.89 157.26 158.24 421,442 -0.06(-0.04%)
Dec 16, 2019 159.57 161.42 157.76 158.30 498,040 -1.02(-0.64%)
Dec 13, 2019 159.80 161.65 158.34 159.32 242,200 +0.00(+0.00%)
Dec 12, 2019 156.94 160.63 155.41 159.32 500,144 +2.65(+1.69%)
Dec 11, 2019 158.67 158.67 155.88 156.67 227,212 -1.81(-1.14%)
Dec 10, 2019 160.63 160.79 156.69 158.48 529,093 -2.65(-1.64%)
Dec 09, 2019 167.73 167.88 161.01 161.13 342,163 -6.60(-3.93%)
Dec 06, 2019 170.77 171.61 167.45 167.73 237,100 -1.84(-1.09%)
Dec 05, 2019 172.61 173.50 169.27 169.57 362,218 -3.38(-1.95%)
Dec 04, 2019 172.03 175.13 171.98 172.95 454,528 +1.92(+1.12%)
Dec 03, 2019 172.18 173.51 169.98 171.03 338,712 -3.08(-1.77%)
Dec 02, 2019 176.90 178.63 173.34 174.11 416,257 -2.81(-1.59%)
Nov 29, 2019 177.00 178.74 175.95 176.92 187,400 -0.88(-0.49%)
Nov 27, 2019 176.79 178.25 176.18 177.80 280,300 +1.40(+0.79%)
Nov 26, 2019 171.95 176.48 170.45 176.40 758,368 +4.57(+2.66%)
Nov 25, 2019 168.11 172.78 167.93 171.83 789,164 +4.59(+2.74%)
Nov 22, 2019 168.98 169.03 165.81 167.24 434,800 -0.19(-0.11%)
Nov 21, 2019 168.55 169.18 166.01 167.43 305,203 -0.73(-0.43%)
Nov 20, 2019 168.83 170.93 166.75 168.16 467,669 -0.61(-0.36%)
Nov 19, 2019 167.12 169.52 165.02 168.77 509,681 +2.28(+1.37%)
Nov 18, 2019 167.35 169.36 166.22 166.49 365,638 -0.27(-0.16%)
Nov 15, 2019 165.66 168.25 165.66 166.76 587,900 +1.92(+1.16%)
Nov 14, 2019 166.30 168.24 164.78 164.84 378,122 -1.19(-0.72%)
Nov 13, 2019 165.29 167.14 164.41 166.03 398,417 -1.00(-0.60%)
Nov 12, 2019 167.43 169.66 166.24 167.03 372,023 -1.15(-0.68%)
Nov 11, 2019 164.76 171.68 164.62 168.18 768,813 +3.44(+2.09%)
Nov 08, 2019 164.00 168.09 153.28 164.74 1,525,600 -8.19(-4.74%)
Nov 07, 2019 167.00 175.52 165.01 172.93 1,008,040 +6.89(+4.15%)
Nov 06, 2019 163.92 167.36 163.92 166.04 746,328 +2.03(+1.24%)
Nov 05, 2019 160.20 164.34 159.62 164.01 390,176 +3.51(+2.19%)
Nov 04, 2019 161.01 162.05 158.56 160.50 594,129 +0.33(+0.21%)
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.