Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Penumbra Inc
(NY:
PEN
)
188.95
-7.46 (-3.80%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2022
219.82
230.66
218.93
224.27
260,463
+2.53(+1.14%)
Feb 28, 2022
221.71
226.90
219.28
221.74
249,241
-1.18(-0.53%)
Feb 25, 2022
215.87
225.92
216.06
222.92
205,121
+7.17(+3.32%)
Feb 24, 2022
196.41
216.44
196.41
215.75
305,500
+11.70(+5.73%)
Feb 23, 2022
207.01
218.47
200.00
204.05
606,510
-12.54(-5.79%)
Feb 22, 2022
206.29
218.95
206.29
216.59
216,050
+5.44(+2.58%)
Feb 18, 2022
211.15
0
-5.00(-2.31%)
Feb 17, 2022
226.97
226.97
215.72
216.15
168,673
-11.72(-5.14%)
Feb 16, 2022
229.70
230.16
222.26
227.87
108,387
-3.70(-1.60%)
Feb 15, 2022
226.35
232.26
225.61
231.57
91,667
+10.40(+4.70%)
Feb 14, 2022
224.53
228.18
220.00
221.17
148,939
-4.89(-2.16%)
Feb 11, 2022
229.95
234.33
223.47
226.06
81,168
-4.08(-1.77%)
Feb 10, 2022
228.54
239.90
227.13
230.14
153,968
-4.94(-2.10%)
Feb 09, 2022
228.59
235.77
228.59
235.08
135,752
+9.68(+4.29%)
Feb 08, 2022
219.00
226.75
217.07
225.40
110,888
+3.45(+1.55%)
Feb 07, 2022
218.66
224.89
218.66
221.95
95,994
+2.13(+0.97%)
Feb 04, 2022
216.83
223.88
214.89
219.82
145,583
+1.90(+0.87%)
Feb 03, 2022
219.03
222.68
216.56
217.92
143,611
-6.18(-2.76%)
Feb 02, 2022
226.93
228.14
220.39
224.10
178,028
-4.05(-1.78%)
Feb 01, 2022
228.33
232.55
221.03
228.15
179,776
+2.14(+0.95%)
Jan 31, 2022
207.47
226.76
226.01
284,637
+19.51(+9.45%)
Jan 28, 2022
199.00
206.75
193.62
206.50
160,118
+9.01(+4.56%)
Jan 27, 2022
211.35
214.46
197.07
197.49
188,010
-11.80(-5.64%)
Jan 26, 2022
217.53
219.58
206.97
209.29
135,705
-3.78(-1.77%)
Jan 25, 2022
225.35
231.18
211.61
213.07
264,833
-15.39(-6.74%)
Jan 24, 2022
214.26
229.80
208.00
228.46
265,955
+10.16(+4.65%)
Jan 21, 2022
221.60
225.13
217.00
218.30
150,501
-5.00(-2.24%)
Jan 20, 2022
221.18
232.18
221.00
223.30
189,376
+4.65(+2.13%)
Jan 19, 2022
224.89
229.96
218.00
218.65
147,152
-5.08(-2.27%)
Jan 18, 2022
234.92
236.03
223.03
223.73
240,173
-13.85(-5.83%)
Jan 14, 2022
237.58
0
-9.58(-3.88%)
Jan 13, 2022
258.08
260.60
245.55
247.16
188,556
-11.63(-4.49%)
Jan 12, 2022
260.49
269.25
256.42
258.79
224,527
-1.10(-0.42%)
Jan 11, 2022
246.64
260.14
244.59
259.89
274,171
+14.30(+5.82%)
Jan 10, 2022
251.71
252.00
236.87
245.59
326,627
-8.91(-3.50%)
Jan 07, 2022
253.74
263.12
249.36
254.50
177,126
-1.43(-0.56%)
Jan 06, 2022
257.40
263.49
254.26
255.93
204,819
-4.08(-1.57%)
Jan 05, 2022
274.22
276.48
258.80
260.01
251,140
-16.68(-6.03%)
Jan 04, 2022
283.99
286.98
275.56
276.69
178,930
-7.29(-2.57%)
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
.