Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Penumbra Inc (NY: PEN )

240.48 +2.64 (+1.11%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.