Penumbra Inc (NY: PEN )

226.50 +0.12 (+0.06%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 70.92 71.28 70.03 70.56 261,560 -0.58(-0.82%)
Aug 30, 2016 71.57 71.80 70.59 71.14 198,716 -0.41(-0.57%)
Aug 29, 2016 71.98 72.25 71.13 71.55 160,590 -0.22(-0.31%)
Aug 26, 2016 71.03 72.07 70.12 71.77 374,327 +0.89(+1.26%)
Aug 25, 2016 71.04 71.10 69.46 70.88 178,617 +0.14(+0.20%)
Aug 24, 2016 72.88 73.64 70.41 70.74 263,770 -2.10(-2.88%)
Aug 23, 2016 73.07 73.76 72.25 72.84 210,129 -0.63(-0.86%)
Aug 22, 2016 74.04 74.04 72.26 73.47 202,724 -0.73(-0.98%)
Aug 19, 2016 74.13 74.82 73.30 74.20 218,933 +0.04(+0.05%)
Aug 18, 2016 73.97 74.48 73.25 74.16 236,166 +0.47(+0.64%)
Aug 17, 2016 74.68 74.79 72.89 73.69 221,943 -0.84(-1.13%)
Aug 16, 2016 74.14 76.70 74.06 74.53 398,688 -0.37(-0.49%)
Aug 15, 2016 74.00 74.99 72.99 74.90 245,971 +0.60(+0.81%)
Aug 12, 2016 73.61 74.45 71.70 74.30 457,178 -0.04(-0.05%)
Aug 11, 2016 74.34 74.79 72.85 74.34 254,632 -0.06(-0.08%)
Aug 10, 2016 73.50 77.25 71.55 74.40 979,848 +4.62(+6.62%)
Aug 09, 2016 67.35 70.00 67.35 69.78 349,792 +2.72(+4.06%)
Aug 08, 2016 66.50 67.06 66.10 67.06 146,366 +0.35(+0.52%)
Aug 05, 2016 67.47 67.80 66.70 66.71 148,165 -0.79(-1.17%)
Aug 04, 2016 67.62 67.79 66.56 67.50 256,152 +0.29(+0.43%)
Aug 03, 2016 68.20 68.97 66.96 67.21 232,391 -1.20(-1.75%)
Aug 02, 2016 68.56 68.99 68.10 68.41 211,739 -0.12(-0.18%)
Aug 01, 2016 68.79 69.30 68.02 68.53 196,812 +0.22(+0.32%)
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%)
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.