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

Penumbra, Inc. Common Stock (NY: PEN )

239.85 -0.69 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 238.47 241.89 236.93 239.85 294,374 -0.69(-0.29%)
Dec 26, 2024 238.79 241.92 238.54 240.54 180,599 +0.18(+0.07%)
Dec 24, 2024 241.82 241.82 239.59 240.36 88,821 -0.19(-0.08%)
Dec 23, 2024 243.00 245.74 237.68 240.55 213,405 -1.99(-0.82%)
Dec 20, 2024 242.00 245.89 241.24 242.54 948,331 -1.43(-0.59%)
Dec 19, 2024 238.71 245.56 235.75 243.97 263,439 +5.07(+2.12%)
Dec 18, 2024 246.54 247.93 238.70 238.90 472,022 -8.65(-3.49%)
Dec 17, 2024 250.08 251.28 244.64 247.55 336,429 +0.31(+0.13%)
Dec 16, 2024 245.00 250.37 243.74 247.24 324,251 +1.69(+0.69%)
Dec 13, 2024 251.59 251.74 244.37 245.55 240,273 -6.71(-2.66%)
Dec 12, 2024 251.08 254.57 243.36 252.26 409,422 -1.40(-0.55%)
Dec 11, 2024 250.00 259.27 247.56 253.66 679,289 +11.39(+4.70%)
Dec 10, 2024 244.29 245.30 240.47 242.27 239,065 +1.41(+0.59%)
Dec 09, 2024 237.60 241.97 236.62 240.86 170,697 +3.63(+1.53%)
Dec 06, 2024 244.97 245.30 236.60 237.23 203,865 -5.47(-2.25%)
Dec 05, 2024 247.42 248.60 242.30 242.70 194,683 -6.38(-2.56%)
Dec 04, 2024 244.88 250.63 244.10 249.08 233,859 +3.84(+1.57%)
Dec 03, 2024 244.11 246.77 242.70 245.24 281,880 +0.40(+0.16%)
Dec 02, 2024 243.01 245.66 241.91 244.84 224,078 +0.72(+0.29%)
Nov 29, 2024 242.56 246.61 242.30 244.12 114,677 -0.03(-0.01%)
Nov 27, 2024 249.86 250.81 240.30 244.15 271,479 -4.81(-1.93%)
Nov 26, 2024 245.68 250.94 244.02 248.96 297,537 +4.28(+1.75%)
Nov 25, 2024 247.29 249.86 243.88 244.68 422,387 -0.16(-0.07%)
Nov 22, 2024 240.00 245.21 237.92 244.84 251,999 +4.35(+1.81%)
Nov 21, 2024 237.29 241.00 235.93 240.49 203,315 +1.29(+0.54%)
Nov 20, 2024 235.29 242.95 235.29 239.20 248,864 +2.09(+0.88%)
Nov 19, 2024 237.16 239.35 234.62 237.11 203,426 -3.37(-1.40%)
Nov 18, 2024 236.48 241.82 235.31 240.48 643,265 +2.64(+1.11%)
Nov 15, 2024 233.88 239.73 231.27 237.84 382,919 +4.33(+1.85%)
Nov 14, 2024 236.00 237.25 232.50 233.51 195,676 -2.54(-1.08%)
Nov 13, 2024 237.77 238.29 235.13 236.05 180,913 -0.17(-0.07%)
Nov 12, 2024 240.28 242.65 236.01 236.22 274,563 -5.85(-2.42%)
Nov 11, 2024 237.96 243.38 236.71 242.07 446,469 +5.62(+2.38%)
Nov 08, 2024 232.36 236.54 231.93 236.45 318,792 +3.38(+1.45%)
Nov 07, 2024 233.96 239.99 232.92 233.07 381,267 -0.63(-0.27%)
Nov 06, 2024 238.90 238.90 228.90 233.70 463,471 +1.31(+0.56%)
Nov 05, 2024 229.01 235.47 228.65 232.39 417,592 +2.88(+1.25%)
Nov 04, 2024 233.84 237.46 227.89 229.51 453,739 -3.79(-1.62%)
Nov 01, 2024 231.08 236.56 227.93 233.30 525,994 +4.43(+1.94%)
Oct 31, 2024 207.58 230.75 207.58 228.87 953,178 +17.58(+8.32%)
Oct 30, 2024 208.18 218.21 208.18 211.29 733,500 +1.66(+0.79%)
Oct 29, 2024 208.62 214.97 206.51 209.63 585,440 +0.89(+0.43%)
Oct 28, 2024 206.17 213.86 205.80 208.74 536,897 +4.03(+1.97%)
Oct 25, 2024 206.00 206.72 203.72 204.71 244,602 -1.84(-0.89%)
Oct 24, 2024 204.89 208.22 204.89 206.55 330,421 +2.84(+1.39%)
Oct 23, 2024 205.36 205.36 199.01 203.71 249,777 -1.91(-0.93%)
Oct 22, 2024 205.85 206.81 202.00 205.62 228,781 -1.06(-0.51%)
Oct 21, 2024 208.35 209.91 201.96 206.68 225,223 -1.97(-0.94%)
Oct 18, 2024 204.29 209.69 203.84 208.65 221,677 +6.39(+3.16%)
Oct 17, 2024 205.43 206.28 198.68 202.26 280,298 -3.17(-1.54%)
Oct 16, 2024 204.96 209.41 203.79 205.43 272,458 -1.19(-0.58%)
Oct 15, 2024 211.39 212.48 204.87 206.62 361,428 -4.74(-2.24%)
Oct 14, 2024 205.00 217.44 204.77 211.36 586,866 +8.17(+4.02%)
Oct 11, 2024 193.70 203.86 193.50 203.19 387,668 +10.61(+5.51%)
Oct 10, 2024 197.22 197.22 192.54 192.58 295,550 -4.97(-2.52%)
Oct 09, 2024 194.75 197.82 193.66 197.55 272,446 +2.74(+1.41%)
Oct 08, 2024 191.96 196.41 190.51 194.81 273,502 +4.00(+2.10%)
Oct 07, 2024 194.64 194.64 190.08 190.81 244,036 -3.92(-2.01%)
Oct 04, 2024 197.59 198.89 192.26 194.73 243,639 -0.26(-0.13%)
Oct 03, 2024 192.18 197.09 189.94 194.99 304,184 +1.97(+1.02%)
Oct 02, 2024 190.83 194.01 187.84 193.02 248,342 +1.46(+0.76%)
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 and Conditions.