Penumbra Inc (NY: PEN )

142.21 +2.16 (+1.54%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 139.32 140.66 134.60 140.05 236,286 -2.44(-1.71%)
May 23, 2022 143.05 143.58 139.25 142.49 267,966 +0.52(+0.37%)
May 20, 2022 143.81 143.81 136.59 141.97 306,088 -0.38(-0.27%)
May 19, 2022 143.51 148.28 142.03 142.35 353,428 -2.16(-1.49%)
May 18, 2022 147.92 150.00 143.27 144.51 400,031 -6.31(-4.18%)
May 17, 2022 144.05 150.99 142.41 150.82 448,099 +10.44(+7.44%)
May 16, 2022 141.92 146.00 140.00 140.38 235,583 -2.87(-2.00%)
May 13, 2022 139.18 145.16 138.54 143.25 407,805 +7.45(+5.49%)
May 12, 2022 133.33 137.89 130.96 135.80 320,271 +1.71(+1.28%)
May 11, 2022 140.62 143.90 133.90 134.09 506,175 -7.02(-4.97%)
May 10, 2022 139.10 142.46 131.72 141.11 674,172 +4.87(+3.57%)
May 09, 2022 147.89 149.45 133.79 136.24 492,548 -13.83(-9.22%)
May 06, 2022 152.95 152.95 142.72 150.07 708,389 -3.67(-2.39%)
May 05, 2022 168.76 168.76 151.43 153.74 398,428 -17.14(-10.03%)
May 04, 2022 169.66 174.00 160.75 170.88 600,962 -3.27(-1.88%)
May 03, 2022 177.03 179.72 170.78 174.15 302,309 -3.05(-1.72%)
May 02, 2022 172.28 178.55 170.23 177.20 242,616 +4.64(+2.69%)
Apr 29, 2022 174.24 179.27 172.36 172.56 211,150 -2.51(-1.43%)
Apr 28, 2022 174.44 177.08 166.65 175.07 263,709 +3.23(+1.88%)
Apr 27, 2022 179.35 181.42 171.11 171.84 238,808 -7.80(-4.34%)
Apr 26, 2022 184.65 187.03 179.37 179.64 246,854 -7.91(-4.22%)
Apr 25, 2022 185.01 191.50 182.99 187.55 251,641 +0.76(+0.41%)
Apr 22, 2022 196.18 196.61 186.38 186.79 218,678 -10.61(-5.37%)
Apr 21, 2022 207.29 209.79 195.42 197.40 190,756 -6.80(-3.33%)
Apr 20, 2022 207.72 209.54 203.11 204.20 222,188 -3.54(-1.70%)
Apr 19, 2022 195.50 208.23 195.50 207.74 322,156 +14.29(+7.39%)
Apr 18, 2022 197.58 199.12 191.85 193.45 181,762 -4.29(-2.17%)
Apr 14, 2022 204.40 205.44 197.48 197.74 211,397 -6.16(-3.02%)
Apr 13, 2022 200.67 205.27 199.05 203.90 221,565 +4.23(+2.12%)
Apr 12, 2022 203.56 206.90 197.48 199.67 227,094 -0.72(-0.36%)
Apr 11, 2022 214.86 223.90 199.72 200.39 285,495 -17.54(-8.05%)
Apr 08, 2022 218.20 223.86 213.18 217.93 325,056 -1.16(-0.53%)
Apr 07, 2022 211.43 220.27 211.31 219.09 239,412 +6.27(+2.95%)
Apr 06, 2022 217.92 217.92 209.76 212.82 330,638 -9.66(-4.34%)
Apr 05, 2022 220.80 222.74 214.37 222.48 332,736 +1.54(+0.70%)
Apr 04, 2022 226.85 229.44 218.82 220.94 220,945 -6.39(-2.81%)
Apr 01, 2022 221.71 228.01 220.58 227.33 273,075 +5.20(+2.34%)
Mar 31, 2022 216.11 228.19 216.11 222.13 252,196 +5.27(+2.43%)
Mar 30, 2022 215.85 217.34 213.36 216.86 212,687 +1.00(+0.46%)
Mar 29, 2022 208.55 217.07 207.65 215.86 389,175 +11.53(+5.64%)
Mar 28, 2022 205.41 209.30 202.25 204.33 484,988 +1.79(+0.88%)
Mar 25, 2022 206.52 206.52 199.15 202.54 229,432 -3.14(-1.53%)
Mar 24, 2022 208.19 208.19 203.22 205.68 263,169 -0.82(-0.40%)
Mar 23, 2022 210.27 210.56 204.53 206.50 104,510 -6.31(-2.97%)
Mar 22, 2022 212.12 216.59 209.71 212.81 131,082 +2.16(+1.03%)
Mar 21, 2022 213.08 216.28 207.27 210.65 78,337 -4.92(-2.28%)
Mar 18, 2022 210.17 218.70 208.96 215.57 212,639 +5.01(+2.38%)
Mar 17, 2022 199.93 210.68 194.73 210.56 205,937 +9.13(+4.53%)
Mar 16, 2022 194.22 201.94 192.83 201.43 161,972 +10.38(+5.43%)
Mar 15, 2022 189.77 192.27 186.88 191.05 120,010 +3.54(+1.89%)
Mar 14, 2022 192.50 199.03 186.19 187.51 174,502 -4.69(-2.44%)
Mar 11, 2022 203.49 203.49 192.00 192.20 140,283 -7.80(-3.90%)
Mar 10, 2022 202.16 202.25 197.70 200.00 196,056 -6.59(-3.19%)
Mar 09, 2022 207.37 209.77 204.77 206.59 180,228 +4.57(+2.26%)
Mar 08, 2022 210.78 211.03 201.00 202.02 181,971 -10.42(-4.90%)
Mar 07, 2022 224.44 224.44 211.95 212.44 187,060 -10.43(-4.68%)
Mar 04, 2022 221.57 223.54 217.52 222.87 142,664 +0.44(+0.20%)
Mar 03, 2022 230.73 232.81 221.25 222.43 148,841 -4.80(-2.11%)
Mar 02, 2022 226.24 229.37 222.68 227.23 184,311 +2.96(+1.32%)
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.