Penumbra Inc (NY: PEN )

291.43 USD +7.00 (+2.46%)
Official Closing Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 288.11 292.89 285.12 291.43 186,966 +7.00(+2.46%)
Feb 26, 2021 284.79 289.28 276.95 284.43 471,900 -0.27(-0.09%)
Feb 25, 2021 284.39 296.32 280.69 284.70 333,953 -4.24(-1.47%)
Feb 24, 2021 300.00 301.25 285.50 288.94 846,996 +8.33(+2.97%)
Feb 23, 2021 274.66 282.64 266.26 280.61 514,926 +0.58(+0.21%)
Feb 22, 2021 278.17 282.55 273.22 280.03 447,602 -0.17(-0.06%)
Feb 19, 2021 279.36 281.39 274.00 280.20 418,400 +2.59(+0.93%)
Feb 18, 2021 274.43 283.48 269.42 277.61 397,587 +2.09(+0.76%)
Feb 17, 2021 276.17 276.41 266.52 275.52 321,082 -2.08(-0.75%)
Feb 16, 2021 283.48 284.00 272.92 277.60 211,553 -0.72(-0.26%)
Feb 12, 2021 273.63 282.60 272.48 278.32 349,600 +4.68(+1.71%)
Feb 11, 2021 281.43 281.43 270.82 273.64 254,771 -2.94(-1.06%)
Feb 10, 2021 283.11 284.40 267.90 276.58 505,944 -1.28(-0.46%)
Feb 09, 2021 270.00 280.42 268.92 277.86 311,569 +9.09(+3.38%)
Feb 08, 2021 259.27 269.18 258.48 268.77 313,106 +9.40(+3.62%)
Feb 05, 2021 246.49 259.96 243.69 259.37 314,800 +14.22(+5.80%)
Feb 04, 2021 244.90 247.43 242.45 245.15 422,896 +1.75(+0.72%)
Feb 03, 2021 250.00 251.83 243.25 243.40 505,670 -5.73(-2.30%)
Feb 02, 2021 256.00 258.50 244.10 249.13 616,850 -4.73(-1.86%)
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.