Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra Inc (NY: PEN )

201.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 271.21 277.42 268.13 274.95 162,948 +4.42(+1.63%)
Aug 30, 2021 273.12 275.85 270.43 270.53 167,865 -1.28(-0.47%)
Aug 27, 2021 270.20 275.95 270.20 271.81 127,941 +2.43(+0.90%)
Aug 26, 2021 269.03 272.27 268.10 269.38 71,291 +0.00(+0.00%)
Aug 25, 2021 275.82 279.21 268.86 269.38 132,196 -6.39(-2.32%)
Aug 24, 2021 265.00 276.00 264.94 275.77 157,657 +11.34(+4.29%)
Aug 23, 2021 261.90 269.89 259.74 264.43 351,420 +3.13(+1.20%)
Aug 20, 2021 255.27 262.64 254.09 261.30 122,309 +6.04(+2.37%)
Aug 19, 2021 255.48 256.50 253.48 255.26 74,651 +0.84(+0.33%)
Aug 18, 2021 254.53 256.65 251.52 254.42 84,563 +0.19(+0.07%)
Aug 17, 2021 250.91 254.89 247.75 254.23 136,789 +1.40(+0.55%)
Aug 16, 2021 255.60 256.33 249.69 252.83 132,197 -4.83(-1.87%)
Aug 13, 2021 260.14 262.36 257.09 257.66 102,902 -4.17(-1.59%)
Aug 12, 2021 253.92 262.62 252.76 261.83 133,470 +5.87(+2.29%)
Aug 11, 2021 257.28 260.13 243.79 255.96 325,082 -2.43(-0.94%)
Aug 10, 2021 272.00 284.99 257.97 258.39 587,266 -5.26(-2.00%)
Aug 09, 2021 265.34 265.62 257.91 263.65 227,170 -0.29(-0.11%)
Aug 06, 2021 270.54 270.54 260.28 263.94 106,964 -6.21(-2.30%)
Aug 05, 2021 262.80 271.23 260.13 270.15 126,694 +7.27(+2.77%)
Aug 04, 2021 261.61 268.54 261.61 262.88 149,937 +0.71(+0.27%)
Aug 03, 2021 265.47 266.04 260.68 262.17 174,386 -3.12(-1.18%)
Aug 02, 2021 268.22 270.05 265.09 265.29 177,080 -0.94(-0.35%)
Jul 30, 2021 262.46 270.00 262.46 266.23 168,738 +1.80(+0.68%)
Jul 29, 2021 262.51 270.26 261.86 264.43 160,963 +2.33(+0.89%)
Jul 28, 2021 263.31 265.00 260.09 262.10 392,322 +0.87(+0.33%)
Jul 27, 2021 261.56 261.64 256.09 261.23 119,581 -0.86(-0.33%)
Jul 26, 2021 265.24 265.24 261.53 262.09 86,837 -4.31(-1.62%)
Jul 23, 2021 268.48 271.43 265.24 266.40 154,140 -0.74(-0.28%)
Jul 22, 2021 265.65 268.06 263.65 267.14 130,128 +2.48(+0.94%)
Jul 21, 2021 263.87 265.78 259.01 264.66 241,253 +2.71(+1.03%)
Jul 20, 2021 257.37 264.25 257.37 261.95 154,677 +5.57(+2.17%)
Jul 19, 2021 250.60 258.37 250.28 256.38 118,853 +2.16(+0.85%)
Jul 16, 2021 252.50 255.55 248.51 254.22 119,418 +3.50(+1.40%)
Jul 15, 2021 250.94 253.94 249.02 250.72 127,400 -3.11(-1.23%)
Jul 14, 2021 266.45 268.00 252.37 253.83 148,699 -10.28(-3.89%)
Jul 13, 2021 270.00 271.03 263.61 264.11 91,697 -7.49(-2.76%)
Jul 12, 2021 275.09 275.09 270.03 271.60 84,024 -4.95(-1.79%)
Jul 09, 2021 273.78 277.60 271.64 276.55 78,071 +3.35(+1.23%)
Jul 08, 2021 270.31 275.44 268.19 273.20 131,483 -2.17(-0.79%)
Jul 07, 2021 278.20 279.35 273.46 275.37 80,150 -0.53(-0.19%)
Jul 06, 2021 275.29 276.77 269.80 275.90 125,112 +2.37(+0.87%)
Jul 02, 2021 277.25 277.25 271.50 273.53 81,353 -2.77(-1.00%)
Jul 01, 2021 273.33 277.88 271.17 276.30 138,263 +2.24(+0.82%)
Jun 30, 2021 275.62 279.60 272.95 274.06 130,015 -2.82(-1.02%)
Jun 29, 2021 280.46 282.72 275.67 276.88 133,532 -4.04(-1.44%)
Jun 28, 2021 285.15 288.10 279.64 280.92 101,781 -2.36(-0.83%)
Jun 25, 2021 278.62 283.80 278.33 283.28 365,423 +3.86(+1.38%)
Jun 24, 2021 284.47 285.87 279.13 279.42 136,689 -0.49(-0.18%)
Jun 23, 2021 272.59 281.05 272.59 279.91 159,400 +6.21(+2.27%)
Jun 22, 2021 275.11 275.38 271.81 273.70 125,441 +0.01(+0.00%)
Jun 21, 2021 268.73 274.02 263.24 273.69 412,945 +6.12(+2.29%)
Jun 18, 2021 274.18 275.34 265.55 267.57 502,192 -5.69(-2.08%)
Jun 17, 2021 275.00 278.27 271.77 273.26 236,668 -2.11(-0.77%)
Jun 16, 2021 277.98 278.51 271.27 275.37 137,776 -0.90(-0.33%)
Jun 15, 2021 277.19 279.28 272.55 276.27 226,218 -1.15(-0.41%)
Jun 14, 2021 291.10 291.10 276.87 277.42 370,695 -12.36(-4.27%)
Jun 11, 2021 286.47 290.00 285.23 289.78 119,909 +3.57(+1.25%)
Jun 10, 2021 283.77 286.85 280.75 286.21 128,477 +2.43(+0.86%)
Jun 09, 2021 287.96 287.96 282.76 283.78 204,941 -1.64(-0.57%)
Jun 08, 2021 281.81 286.04 278.54 285.42 209,848 +7.30(+2.62%)
Jun 07, 2021 268.25 279.41 267.00 278.12 190,273 +8.47(+3.14%)
Jun 04, 2021 269.64 272.52 262.96 269.65 281,611 +12.99(+5.06%)
Jun 03, 2021 251.50 257.26 248.64 256.66 300,658 +3.10(+1.22%)
Jun 02, 2021 249.62 254.44 247.41 253.56 288,116 +2.95(+1.18%)
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.