Penumbra Inc (NY: PEN )

227.75 +1.37 (+0.60%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 84.15 84.35 81.90 82.85 222,568 -1.40(-1.66%)
May 30, 2017 83.85 84.90 83.30 84.25 156,070 +0.15(+0.18%)
May 26, 2017 84.05 85.00 83.20 84.10 117,444 -0.50(-0.59%)
May 25, 2017 84.00 84.80 83.20 84.60 168,496 +0.65(+0.77%)
May 24, 2017 82.90 84.05 82.85 83.95 173,431 +1.00(+1.21%)
May 23, 2017 82.65 83.60 81.60 82.95 154,833 +0.50(+0.61%)
May 22, 2017 81.95 82.85 81.60 82.45 91,213 +0.65(+0.79%)
May 19, 2017 81.90 82.90 80.90 81.80 116,934 -0.10(-0.12%)
May 18, 2017 81.00 82.10 78.45 81.90 233,624 +0.85(+1.05%)
May 17, 2017 83.15 84.00 80.95 81.05 191,109 -3.60(-4.25%)
May 16, 2017 85.00 85.40 83.38 84.65 174,846 -0.30(-0.35%)
May 15, 2017 83.65 85.05 83.50 84.95 207,420 +1.20(+1.43%)
May 12, 2017 87.40 87.69 83.25 83.75 424,587 -5.10(-5.74%)
May 11, 2017 88.65 90.00 87.60 88.85 416,615 -0.60(-0.67%)
May 10, 2017 82.50 89.55 79.16 89.45 826,197 +6.00(+7.19%)
May 09, 2017 85.25 85.67 83.05 83.45 300,291 -2.30(-2.68%)
May 08, 2017 88.55 88.55 85.30 85.75 159,716 -2.75(-3.11%)
May 05, 2017 88.55 89.50 87.90 88.50 149,140 +0.25(+0.28%)
May 04, 2017 88.80 88.80 86.90 88.25 164,589 +0.15(+0.17%)
May 03, 2017 87.70 88.90 87.45 88.10 190,367 -0.25(-0.28%)
May 02, 2017 87.55 88.90 87.25 88.35 107,868 +1.15(+1.32%)
May 01, 2017 85.45 87.40 85.45 87.20 219,258 +1.75(+2.05%)
Apr 28, 2017 86.10 86.55 85.40 85.45 121,956 -0.60(-0.70%)
Apr 27, 2017 87.55 87.90 85.95 86.05 149,450 -1.30(-1.49%)
Apr 26, 2017 86.30 88.38 86.20 87.35 167,435 +0.30(+0.34%)
Apr 25, 2017 85.40 87.30 85.00 87.05 119,260 +2.35(+2.77%)
Apr 24, 2017 85.30 85.67 83.45 84.70 246,728 +0.10(+0.12%)
Apr 21, 2017 84.30 84.90 83.75 84.60 170,181 +0.10(+0.12%)
Apr 20, 2017 84.55 84.85 84.05 84.50 113,716 +0.25(+0.30%)
Apr 19, 2017 82.40 84.45 82.15 84.25 152,712 +2.50(+3.06%)
Apr 18, 2017 82.70 82.75 81.00 81.75 159,831 -1.10(-1.33%)
Apr 17, 2017 82.15 83.40 81.45 82.85 224,918 +1.40(+1.72%)
Apr 13, 2017 81.55 82.55 81.30 81.45 164,149 -0.15(-0.18%)
Apr 12, 2017 82.95 83.45 81.35 81.60 215,256 -1.55(-1.86%)
Apr 11, 2017 82.00 83.35 81.05 83.15 195,386 +0.90(+1.09%)
Apr 10, 2017 81.75 82.60 81.16 82.25 128,952 +0.55(+0.67%)
Apr 07, 2017 80.60 82.40 80.55 81.70 203,924 +0.65(+0.80%)
Apr 06, 2017 80.65 81.15 79.50 81.05 145,579 +0.50(+0.62%)
Apr 05, 2017 82.00 82.65 80.45 80.55 136,592 -1.15(-1.41%)
Apr 04, 2017 82.65 83.25 81.30 81.70 133,831 -1.35(-1.63%)
Apr 03, 2017 83.20 83.45 80.60 83.05 203,821 -0.40(-0.48%)
Mar 31, 2017 84.35 84.75 83.35 83.45 368,412 -1.15(-1.36%)
Mar 30, 2017 82.85 84.85 82.34 84.60 333,364 +1.90(+2.30%)
Mar 29, 2017 81.35 83.30 81.35 82.70 182,218 +1.25(+1.53%)
Mar 28, 2017 81.80 81.92 80.30 81.45 139,471 -0.25(-0.31%)
Mar 27, 2017 79.70 82.58 79.10 81.70 218,355 +0.60(+0.74%)
Mar 24, 2017 77.85 81.70 77.85 81.10 215,555 +2.95(+3.77%)
Mar 23, 2017 77.20 78.70 76.15 78.15 124,521 +0.75(+0.97%)
Mar 22, 2017 77.45 77.55 76.60 77.40 196,398 -0.25(-0.32%)
Mar 21, 2017 80.70 81.05 77.55 77.65 298,486 -2.80(-3.48%)
Mar 20, 2017 82.60 82.95 79.85 80.45 301,808 -2.00(-2.43%)
Mar 17, 2017 79.70 84.80 78.50 82.45 1,925,729 +4.90(+6.32%)
Mar 16, 2017 78.10 78.25 76.20 77.55 441,381 -1.30(-1.65%)
Mar 15, 2017 79.10 79.40 78.50 78.85 157,515 +0.05(+0.06%)
Mar 14, 2017 80.05 81.35 78.35 78.80 205,670 -2.20(-2.72%)
Mar 13, 2017 80.00 81.50 79.05 81.00 154,790 +0.75(+0.93%)
Mar 10, 2017 78.95 80.69 78.62 80.25 274,115 +1.75(+2.23%)
Mar 09, 2017 76.20 78.75 75.00 78.50 258,817 +2.60(+3.43%)
Mar 08, 2017 74.75 76.60 74.75 75.90 193,584 +1.55(+2.08%)
Mar 07, 2017 76.50 77.20 74.30 74.35 249,277 -2.90(-3.75%)
Mar 06, 2017 82.00 82.50 76.20 77.25 609,076 -5.35(-6.48%)
Mar 03, 2017 83.25 83.55 81.60 82.60 261,513 -0.65(-0.78%)
Mar 02, 2017 81.25 84.15 81.15 83.25 389,344 +1.75(+2.15%)
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.