Penumbra Inc (NY: PEN )

223.18 -3.20 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 226.07 224.76 222.71 223.18 387,503 -3.20(-1.41%)
Mar 27, 2024 222.97 227.12 222.42 226.38 464,660 +5.51(+2.49%)
Mar 26, 2024 225.25 225.25 218.46 220.87 928,943 +0.78(+0.35%)
Mar 25, 2024 225.73 227.58 217.37 220.09 503,666 -4.65(-2.07%)
Mar 22, 2024 227.47 227.47 220.74 224.74 327,984 -2.82(-1.24%)
Mar 21, 2024 237.15 238.56 227.09 227.56 306,781 -8.82(-3.73%)
Mar 20, 2024 237.83 238.54 232.12 236.38 339,845 -2.58(-1.08%)
Mar 19, 2024 234.92 240.40 233.75 238.96 384,084 +4.60(+1.96%)
Mar 18, 2024 225.14 235.56 222.60 234.36 360,789 +12.21(+5.50%)
Mar 15, 2024 227.61 231.55 220.82 222.15 790,429 -7.39(-3.22%)
Mar 14, 2024 233.78 234.06 228.49 229.54 238,514 -3.88(-1.66%)
Mar 13, 2024 239.26 242.04 232.85 233.42 348,910 -5.84(-2.44%)
Mar 12, 2024 241.02 242.81 237.76 239.26 322,035 -2.36(-0.98%)
Mar 11, 2024 243.20 246.48 241.17 241.62 199,700 -2.92(-1.19%)
Mar 08, 2024 253.85 258.39 244.54 244.54 267,872 -8.36(-3.31%)
Mar 07, 2024 251.65 259.88 251.65 252.90 218,376 +3.45(+1.38%)
Mar 06, 2024 258.96 261.44 249.32 249.45 351,744 -7.04(-2.74%)
Mar 05, 2024 249.15 257.01 246.61 256.49 335,118 +6.98(+2.80%)
Mar 04, 2024 236.67 252.27 236.67 249.51 389,893 +12.84(+5.43%)
Mar 01, 2024 234.72 239.68 232.53 236.67 279,120 +1.75(+0.74%)
Feb 29, 2024 231.30 235.56 225.69 234.92 575,628 +4.18(+1.81%)
Feb 28, 2024 232.21 232.83 226.17 230.74 447,655 -1.58(-0.68%)
Feb 27, 2024 231.50 234.92 224.03 232.32 688,088 +1.06(+0.46%)
Feb 26, 2024 237.70 241.82 229.27 231.26 570,331 -7.11(-2.98%)
Feb 23, 2024 239.24 250.75 234.51 238.37 1,318,447 -24.31(-9.25%)
Feb 22, 2024 256.94 263.66 256.56 262.68 475,533 +4.38(+1.70%)
Feb 21, 2024 266.09 267.33 254.91 258.30 485,597 -10.31(-3.84%)
Feb 20, 2024 266.95 268.80 263.57 268.61 246,965 -1.95(-0.72%)
Feb 16, 2024 270.77 277.34 269.25 270.56 225,551 -2.59(-0.95%)
Feb 15, 2024 270.24 274.98 270.15 273.15 237,699 +4.84(+1.80%)
Feb 14, 2024 267.38 268.56 261.77 268.31 178,353 +3.56(+1.34%)
Feb 13, 2024 262.43 270.57 261.41 264.75 192,327 -5.26(-1.95%)
Feb 12, 2024 272.29 272.92 267.70 270.01 153,008 -3.03(-1.11%)
Feb 09, 2024 272.87 273.28 267.41 273.04 231,298 +0.70(+0.26%)
Feb 08, 2024 262.61 272.53 262.45 272.34 333,169 +7.28(+2.75%)
Feb 07, 2024 259.49 265.87 257.96 265.06 224,689 +6.46(+2.50%)
Feb 06, 2024 255.98 260.01 254.21 258.60 280,587 +3.57(+1.40%)
Feb 05, 2024 250.88 255.37 249.25 255.03 144,506 +3.02(+1.20%)
Feb 02, 2024 253.72 253.84 250.92 252.01 130,189 -2.35(-0.92%)
Feb 01, 2024 253.00 254.55 247.81 254.36 258,452 +2.17(+0.86%)
Jan 31, 2024 251.96 258.44 251.51 252.19 272,845 +2.13(+0.85%)
Jan 30, 2024 254.93 254.93 248.83 250.06 122,952 -5.66(-2.21%)
Jan 29, 2024 251.09 255.88 250.05 255.72 183,202 +3.35(+1.33%)
Jan 26, 2024 251.52 253.05 247.90 252.37 250,879 +1.78(+0.71%)
Jan 25, 2024 250.67 250.76 246.12 250.59 262,375 +3.90(+1.58%)
Jan 24, 2024 254.79 255.76 246.66 246.69 153,426 -6.28(-2.48%)
Jan 23, 2024 254.95 254.95 241.87 252.97 389,488 +0.23(+0.09%)
Jan 22, 2024 251.63 258.15 248.94 252.74 195,967 +2.43(+0.97%)
Jan 19, 2024 256.75 256.75 248.68 250.31 230,842 -5.51(-2.15%)
Jan 18, 2024 260.86 260.86 252.34 255.82 222,115 -1.41(-0.55%)
Jan 17, 2024 259.00 260.40 253.81 257.23 191,100 -5.83(-2.22%)
Jan 16, 2024 254.88 266.34 254.63 263.06 441,843 +4.67(+1.81%)
Jan 12, 2024 258.92 262.53 255.96 258.39 448,819 +0.24(+0.09%)
Jan 11, 2024 251.55 258.77 247.89 258.15 385,154 +8.29(+3.32%)
Jan 10, 2024 246.13 251.96 244.86 249.86 331,656 +4.78(+1.95%)
Jan 09, 2024 244.43 252.76 242.53 245.08 363,339 -2.24(-0.91%)
Jan 08, 2024 233.78 249.28 231.89 247.32 370,806 +15.51(+6.69%)
Jan 05, 2024 228.45 234.63 225.85 231.81 282,021 +0.62(+0.27%)
Jan 04, 2024 231.40 232.95 227.57 231.19 812,590 -0.50(-0.22%)
Jan 03, 2024 240.82 241.55 230.92 231.69 498,839 -13.08(-5.34%)
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.