Penumbra Inc (NY: PEN )

223.18 -3.20 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 68.53 68.89 67.78 68.31 232,155 -0.23(-0.34%)
Jul 28, 2016 65.32 69.38 65.04 68.54 808,846 +3.25(+4.98%)
Jul 27, 2016 61.75 65.47 61.28 65.29 403,176 +3.62(+5.87%)
Jul 26, 2016 61.00 61.94 60.97 61.67 254,888 +0.57(+0.93%)
Jul 25, 2016 60.44 61.56 60.05 61.10 307,677 +0.69(+1.14%)
Jul 22, 2016 59.02 60.42 59.02 60.41 133,893 +0.94(+1.58%)
Jul 21, 2016 61.00 61.00 59.28 59.47 144,781 -1.11(-1.83%)
Jul 20, 2016 60.23 61.55 59.60 60.58 148,320 +0.98(+1.64%)
Jul 19, 2016 60.42 60.75 59.25 59.60 142,255 -0.72(-1.19%)
Jul 18, 2016 60.02 60.37 59.67 60.32 103,170 +0.31(+0.52%)
Jul 15, 2016 60.65 60.89 59.47 60.01 156,874 -0.36(-0.60%)
Jul 14, 2016 59.57 60.77 59.18 60.37 192,105 +0.80(+1.34%)
Jul 13, 2016 60.83 60.88 59.44 59.57 89,605 -1.05(-1.73%)
Jul 12, 2016 61.11 61.87 60.14 60.62 130,235 -0.09(-0.15%)
Jul 11, 2016 60.50 60.93 59.98 60.71 247,432 +0.22(+0.36%)
Jul 08, 2016 60.09 60.68 59.95 60.49 146,967 +0.54(+0.90%)
Jul 07, 2016 60.22 60.63 59.16 59.95 146,047 +0.18(+0.30%)
Jul 06, 2016 59.09 60.54 58.83 59.77 238,215 +0.29(+0.49%)
Jul 05, 2016 59.04 60.11 58.82 59.48 247,285 -0.08(-0.13%)
Jul 01, 2016 59.50 59.56 59.56 59.56 206,600 +0.06(+0.10%)
Jun 30, 2016 58.70 59.65 58.07 59.50 283,031 +1.17(+2.01%)
Jun 29, 2016 57.05 58.64 56.48 58.33 248,963 +1.97(+3.50%)
Jun 28, 2016 57.20 57.62 56.21 56.36 466,441 -0.32(-0.56%)
Jun 27, 2016 57.78 57.85 54.96 56.68 626,668 -1.47(-2.53%)
Jun 24, 2016 57.90 59.84 60.00 58.15 2,755,254 -1.85(-3.08%)
Jun 23, 2016 60.58 60.96 59.71 60.00 596,842 -0.73(-1.20%)
Jun 22, 2016 60.96 61.18 60.09 60.73 306,007 -0.08(-0.13%)
Jun 21, 2016 60.48 61.48 59.42 60.81 237,343 +0.30(+0.50%)
Jun 20, 2016 59.14 61.60 59.05 60.51 437,399 +1.78(+3.03%)
Jun 17, 2016 60.67 61.07 58.00 58.73 1,257,575 -1.72(-2.85%)
Jun 16, 2016 58.75 60.65 58.49 60.45 379,697 +1.46(+2.47%)
Jun 15, 2016 59.00 59.68 58.17 58.99 234,226 +0.31(+0.53%)
Jun 14, 2016 58.19 59.00 57.55 58.68 475,158 +0.40(+0.69%)
Jun 13, 2016 60.03 60.73 58.24 58.28 359,188 -1.84(-3.06%)
Jun 10, 2016 60.87 61.16 59.64 60.12 393,448 -0.85(-1.39%)
Jun 09, 2016 60.38 61.50 59.80 60.97 301,498 +0.22(+0.36%)
Jun 08, 2016 59.78 61.28 59.46 60.75 497,008 +1.24(+2.08%)
Jun 07, 2016 58.60 59.75 58.38 59.51 382,949 +0.93(+1.59%)
Jun 06, 2016 55.63 58.59 55.60 58.58 650,807 +3.06(+5.51%)
Jun 03, 2016 55.22 55.65 54.58 55.52 286,425 +0.48(+0.87%)
Jun 02, 2016 54.87 55.38 54.74 55.04 299,873 +0.04(+0.07%)
Jun 01, 2016 52.73 55.56 52.60 55.00 474,592 +2.21(+4.19%)
May 31, 2016 52.98 53.08 50.93 52.79 554,125 -0.58(-1.09%)
May 27, 2016 51.25 53.37 53.37 53.37 447,200 +2.29(+4.48%)
May 26, 2016 52.00 52.23 50.89 51.08 285,606 -1.31(-2.50%)
May 25, 2016 52.12 52.55 51.27 52.39 390,800 +0.59(+1.14%)
May 24, 2016 51.78 52.40 51.09 51.80 391,296 +0.30(+0.58%)
May 23, 2016 49.88 52.25 49.83 51.50 499,518 +1.43(+2.86%)
May 20, 2016 48.90 50.62 48.18 50.07 319,085 +0.64(+1.29%)
May 19, 2016 47.48 49.50 47.34 49.43 376,043 +1.43(+2.98%)
May 18, 2016 47.89 48.35 47.55 48.00 366,621 -0.04(-0.08%)
May 17, 2016 48.05 49.07 45.88 48.04 522,137 -0.90(-1.84%)
May 16, 2016 47.98 49.91 47.25 48.94 335,107 +0.07(+0.14%)
May 13, 2016 48.88 49.42 47.75 48.87 297,099 -0.01(-0.02%)
May 12, 2016 51.74 51.82 47.67 48.88 638,125 -3.41(-6.52%)
May 11, 2016 53.54 53.57 52.02 52.29 117,816 -1.48(-2.75%)
May 10, 2016 54.50 55.98 52.35 53.77 282,920 +0.19(+0.35%)
May 09, 2016 54.57 55.25 52.29 53.58 175,300 -1.13(-2.07%)
May 06, 2016 53.97 56.24 53.32 54.71 287,555 +0.21(+0.39%)
May 05, 2016 54.09 55.00 53.82 54.50 139,915 +0.12(+0.22%)
May 04, 2016 54.11 55.16 54.00 54.38 135,997 -0.05(-0.09%)
May 03, 2016 55.05 55.20 53.62 54.43 64,874 -0.73(-1.32%)
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.