Penumbra Inc (NY: PEN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	193.93	194.55	186.97	191.56	274,310	-2.75(-1.42%)
Sep 30, 2024	191.12	194.44	191.12	194.31	296,876	+2.76(+1.44%)
Sep 27, 2024	193.27	195.02	189.47	191.55	159,095	-0.08(-0.04%)
Sep 26, 2024	189.71	192.10	186.09	191.63	282,054	+4.74(+2.54%)
Sep 25, 2024	191.96	191.96	185.13	186.89	380,320	-4.51(-2.36%)
Sep 24, 2024	195.86	195.95	191.35	191.40	332,508	-3.50(-1.80%)
Sep 23, 2024	196.09	198.96	194.66	194.90	276,361	-0.10(-0.05%)
Sep 20, 2024	200.22	200.78	194.72	195.00	835,823	-5.82(-2.90%)
Sep 19, 2024	201.00	203.28	198.10	200.82	370,035	+5.24(+2.68%)
Sep 18, 2024	189.71	199.66	188.75	195.58	464,298	+8.52(+4.55%)
Sep 17, 2024	188.18	192.92	185.07	187.06	406,336	-0.59(-0.31%)
Sep 16, 2024	187.29	191.29	184.80	187.65	497,037	+0.71(+0.38%)
Sep 13, 2024	199.31	200.01	186.78	186.94	601,134	-13.07(-6.53%)
Sep 12, 2024	202.03	203.63	198.06	200.01	257,034	-2.30(-1.14%)
Sep 11, 2024	201.88	205.23	198.87	202.31	393,491	-1.81(-0.89%)
Sep 10, 2024	194.78	207.81	194.78	204.12	445,925	+9.04(+4.63%)
Sep 09, 2024	203.98	204.80	194.86	195.08	550,892	-8.65(-4.25%)
Sep 06, 2024	204.46	206.00	199.93	203.73	539,207	-0.31(-0.15%)
Sep 05, 2024	202.39	205.51	199.99	204.04	306,028	+1.49(+0.74%)
Sep 04, 2024	204.11	209.68	202.17	202.55	340,274	-2.42(-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.