ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Penumbra, Inc. Common Stock (NY:PEN)

270.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2025 280.32 281.02 268.31 270.39 475,600 -10.74(-3.82%)
May 20, 2025 282.65 286.91 278.74 281.13 449,597 -0.43(-0.15%)
May 19, 2025 279.04 281.63 277.39 281.56 347,155 +0.88(+0.31%)
May 16, 2025 276.41 281.63 272.99 280.68 711,572 +5.36(+1.95%)
May 15, 2025 286.15 288.62 265.00 275.32 1,429,810 -13.65(-4.72%)
May 14, 2025 296.13 300.00 286.01 288.97 1,478,623 -7.08(-2.39%)
May 13, 2025 297.58 301.63 295.35 296.05 576,300 -1.50(-0.50%)
May 12, 2025 300.00 302.49 291.04 297.55 401,795 +0.23(+0.08%)
May 09, 2025 291.30 308.99 290.25 297.32 973,065 +8.59(+2.98%)
May 08, 2025 290.02 294.28 288.32 288.73 300,560 -0.52(-0.18%)
May 07, 2025 290.61 296.44 285.27 289.25 460,921 -2.71(-0.93%)
May 06, 2025 289.46 295.06 288.56 291.96 300,255 -1.17(-0.40%)
May 05, 2025 289.13 296.48 289.00 293.13 304,162 -2.87(-0.97%)
May 02, 2025 299.01 299.01 293.13 296.00 382,877 +4.18(+1.43%)
May 01, 2025 293.49 299.55 289.01 291.82 679,027 -1.02(-0.35%)
Apr 30, 2025 293.88 293.95 288.28 292.84 520,775 -4.07(-1.37%)
Apr 29, 2025 297.44 301.15 293.32 296.91 572,611 -0.41(-0.14%)
Apr 28, 2025 300.00 302.99 293.92 297.32 489,790 -2.46(-0.82%)
Apr 25, 2025 300.00 305.74 292.94 299.78 609,106 +1.53(+0.51%)
Apr 24, 2025 300.00 300.60 273.91 298.25 1,574,497 +19.48(+6.99%)
Apr 23, 2025 282.74 285.65 275.72 278.77 834,790 +1.55(+0.56%)
Apr 22, 2025 274.00 277.22 270.02 277.22 728,380 +6.58(+2.43%)
Apr 21, 2025 277.00 278.59 268.15 270.64 501,895 -6.71(-2.42%)
Apr 17, 2025 277.50 280.77 273.04 277.35 326,830 -0.44(-0.16%)
Apr 16, 2025 272.01 278.74 271.13 277.79 433,558 +5.53(+2.03%)
Apr 15, 2025 271.21 275.00 269.59 272.26 343,522 +1.99(+0.74%)
Apr 14, 2025 278.39 278.39 266.75 270.27 394,201 -2.05(-0.75%)
Apr 11, 2025 269.60 277.25 264.45 272.32 388,806 +3.75(+1.40%)
Apr 10, 2025 271.46 275.38 261.52 268.57 509,513 -6.89(-2.50%)
Apr 09, 2025 253.27 279.06 253.27 275.46 685,564 +19.64(+7.68%)
Apr 08, 2025 270.00 274.48 254.49 255.82 434,838 -7.67(-2.91%)
Apr 07, 2025 252.00 275.80 246.45 263.49 501,999 +1.21(+0.46%)
Apr 04, 2025 263.38 266.55 255.00 262.28 576,802 -10.96(-4.01%)
Apr 03, 2025 265.05 278.70 265.05 273.24 542,229 -4.11(-1.48%)
Apr 02, 2025 266.93 279.79 265.76 277.35 361,870 +6.22(+2.29%)
Apr 01, 2025 267.17 272.78 264.67 271.13 411,540 +3.72(+1.39%)
Mar 31, 2025 264.58 273.80 258.95 267.41 370,000 -0.15(-0.06%)
Mar 28, 2025 267.71 269.60 264.45 267.56 304,934 -2.06(-0.76%)
Mar 27, 2025 274.44 275.03 267.77 269.62 471,357 -5.53(-2.01%)
Mar 26, 2025 282.34 282.34 272.98 275.15 433,245 -8.27(-2.92%)
Mar 25, 2025 286.88 288.57 280.45 283.42 542,655 -2.81(-0.98%)
Mar 24, 2025 285.02 287.71 282.43 286.23 259,327 +5.85(+2.09%)
Mar 21, 2025 277.98 282.08 273.00 280.38 737,372 -0.95(-0.34%)
Mar 20, 2025 276.31 283.40 276.31 281.33 353,789 +1.85(+0.66%)
Mar 19, 2025 276.07 281.16 271.07 279.48 532,310 +4.19(+1.52%)
Mar 18, 2025 275.12 276.69 272.46 275.29 431,903 -0.78(-0.28%)
Mar 17, 2025 270.23 278.27 268.85 276.07 242,610 +3.45(+1.27%)
Mar 14, 2025 268.19 274.86 264.93 272.62 307,499 +11.99(+4.60%)
Mar 13, 2025 266.93 266.93 256.54 260.63 281,756 -6.50(-2.43%)
Mar 12, 2025 266.01 272.71 264.11 267.13 470,259 +4.79(+1.83%)
Mar 11, 2025 257.24 265.38 254.50 262.34 508,894 +5.10(+1.98%)
Mar 10, 2025 272.05 272.50 256.17 257.24 693,380 -17.55(-6.39%)
Mar 07, 2025 275.59 278.81 269.42 274.79 347,006 -2.90(-1.04%)
Mar 06, 2025 282.24 287.86 276.23 277.69 263,249 -8.69(-3.03%)
Mar 05, 2025 281.76 287.35 280.44 286.38 392,651 +2.76(+0.97%)
Mar 04, 2025 282.88 287.69 278.62 283.62 437,027 -2.26(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.