Penumbra Inc (NY: PEN )

203.22 +6.47 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 194.73 207.25 193.30 203.22 672,376 +6.47(+3.29%)
Jul 16, 2024 191.60 198.37 190.88 196.75 455,098 +5.07(+2.65%)
Jul 15, 2024 190.83 193.58 188.35 191.68 449,346 +0.85(+0.45%)
Jul 12, 2024 187.44 194.58 187.44 190.83 389,981 +4.54(+2.44%)
Jul 11, 2024 181.02 186.68 179.75 186.29 341,377 +6.83(+3.81%)
Jul 10, 2024 178.83 179.69 177.27 179.46 315,721 +1.47(+0.83%)
Jul 09, 2024 179.37 180.07 174.50 177.99 276,994 -1.28(-0.71%)
Jul 08, 2024 181.14 183.32 179.19 179.27 323,643 -1.82(-1.01%)
Jul 05, 2024 178.19 181.31 176.79 181.09 183,884 +3.67(+2.07%)
Jul 03, 2024 176.32 178.21 175.10 177.42 130,530 +1.43(+0.81%)
Jul 02, 2024 177.97 179.51 174.50 175.99 185,703 -1.10(-0.62%)
Jul 01, 2024 179.99 181.25 174.69 177.09 349,594 -2.88(-1.60%)
Jun 28, 2024 176.16 181.29 173.81 179.97 750,545 +5.07(+2.90%)
Jun 27, 2024 174.25 175.08 171.77 174.90 339,167 +0.08(+0.05%)
Jun 26, 2024 171.77 175.25 171.11 174.82 194,761 +2.55(+1.48%)
Jun 25, 2024 174.62 175.56 172.15 172.27 320,248 -2.13(-1.22%)
Jun 24, 2024 178.00 178.68 174.04 174.40 358,709 -4.16(-2.33%)
Jun 21, 2024 176.75 180.48 175.96 178.56 516,399 +3.11(+1.77%)
Jun 20, 2024 176.02 176.67 170.59 175.45 561,509 -0.58(-0.33%)
Jun 18, 2024 185.93 186.74 175.03 176.03 469,422 -11.29(-6.03%)
Jun 17, 2024 184.72 187.96 182.67 187.32 265,474 -0.46(-0.24%)
Jun 14, 2024 187.47 188.47 185.09 187.78 203,456 -0.22(-0.12%)
Jun 13, 2024 191.39 192.03 186.61 188.00 268,585 -3.77(-1.97%)
Jun 12, 2024 193.54 198.48 189.15 191.77 367,221 +1.83(+0.96%)
Jun 11, 2024 187.72 191.05 185.02 189.94 295,989 +1.88(+1.00%)
Jun 10, 2024 187.33 192.31 184.10 188.06 515,041 -0.89(-0.47%)
Jun 07, 2024 194.97 194.97 187.06 188.95 584,448 -7.46(-3.80%)
Jun 06, 2024 192.47 198.61 191.59 196.41 547,231 +3.12(+1.61%)
Jun 05, 2024 191.46 195.40 191.46 193.29 279,781 +2.43(+1.27%)
Jun 04, 2024 188.00 193.38 188.00 190.86 305,841 +2.82(+1.50%)
Jun 03, 2024 190.38 192.47 186.83 188.04 285,215 -1.43(-0.75%)
May 31, 2024 188.55 191.17 187.00 189.47 436,187 +1.46(+0.78%)
May 30, 2024 190.18 192.07 185.12 188.01 512,191 -3.33(-1.74%)
May 29, 2024 190.51 193.18 189.53 191.34 211,083 -1.47(-0.76%)
May 28, 2024 193.65 194.12 191.16 192.81 230,879 -0.85(-0.44%)
May 24, 2024 190.96 196.25 190.96 193.66 193,348 +2.97(+1.56%)
May 23, 2024 198.50 199.69 190.58 190.69 247,586 -8.28(-4.16%)
May 22, 2024 199.97 201.37 198.82 198.97 170,699 -1.26(-0.63%)
May 21, 2024 200.68 201.15 198.47 200.23 166,696 -1.21(-0.60%)
May 20, 2024 203.54 204.12 199.60 201.44 166,823 -2.09(-1.03%)
May 17, 2024 201.50 204.09 200.69 203.53 220,680 +2.00(+0.99%)
May 16, 2024 204.40 204.81 200.96 201.53 273,269 -3.17(-1.55%)
May 15, 2024 211.07 211.07 203.95 204.70 295,161 -4.03(-1.93%)
May 14, 2024 206.28 211.85 206.20 208.73 188,996 +3.96(+1.93%)
May 13, 2024 213.10 214.97 204.37 204.77 218,417 -7.51(-3.54%)
May 10, 2024 209.83 213.03 206.57 212.28 335,546 +2.88(+1.38%)
May 09, 2024 204.02 210.77 202.76 209.40 380,712 +6.31(+3.11%)
May 08, 2024 205.91 220.41 199.54 203.09 918,833 -6.91(-3.29%)
May 07, 2024 212.89 214.94 209.49 210.00 565,627 -1.62(-0.77%)
May 06, 2024 209.79 211.92 208.27 211.62 327,016 +3.07(+1.47%)
May 03, 2024 208.81 209.67 206.81 208.55 311,088 +2.49(+1.21%)
May 02, 2024 207.08 208.14 202.81 206.06 368,376 +0.77(+0.38%)
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.