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
)
189.47
+1.46 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023
343.71
348.67
341.39
344.06
378,326
+3.69(+1.08%)
Jun 29, 2023
329.00
340.70
328.94
340.37
350,035
+10.94(+3.32%)
Jun 28, 2023
327.13
330.68
327.08
329.43
262,313
+2.08(+0.64%)
Jun 27, 2023
329.51
332.13
325.77
327.35
346,062
-1.91(-0.58%)
Jun 26, 2023
334.25
334.25
328.78
329.26
320,996
-4.84(-1.45%)
Jun 23, 2023
337.23
339.44
333.41
334.10
373,415
-5.88(-1.73%)
Jun 22, 2023
335.55
342.08
334.92
339.98
300,046
+3.61(+1.07%)
Jun 21, 2023
337.16
338.49
328.79
336.37
509,020
-1.40(-0.41%)
Jun 20, 2023
333.97
339.67
332.88
337.77
332,008
+0.40(+0.12%)
Jun 16, 2023
340.74
344.81
336.75
337.37
558,848
-0.91(-0.27%)
Jun 15, 2023
336.74
339.29
335.09
338.28
282,071
+27.59(+8.88%)
May 08, 2023
308.87
314.92
306.98
310.69
312,228
+0.61(+0.20%)
May 05, 2023
299.17
311.20
297.63
310.08
521,013
+8.20(+2.72%)
May 04, 2023
301.00
310.00
299.16
301.88
549,705
+0.84(+0.28%)
May 03, 2023
285.33
306.70
284.32
301.04
1,117,057
+19.71(+7.01%)
May 02, 2023
283.88
285.48
279.00
281.33
635,416
-4.13(-1.45%)
May 01, 2023
284.25
288.82
282.33
285.46
377,902
+1.34(+0.47%)
Apr 28, 2023
283.16
287.15
280.00
284.12
605,593
+0.96(+0.34%)
Apr 27, 2023
283.35
285.28
280.77
283.16
414,449
-1.02(-0.36%)
Apr 26, 2023
284.34
284.79
280.04
284.18
293,371
-0.72(-0.25%)
Apr 25, 2023
286.79
287.89
283.75
284.90
291,898
-3.42(-1.19%)
Apr 24, 2023
280.68
288.88
279.46
288.32
248,829
+8.42(+3.01%)
Apr 21, 2023
275.99
280.61
275.99
279.90
248,850
+4.68(+1.70%)
Apr 20, 2023
273.10
275.52
272.00
275.22
408,103
+0.97(+0.35%)
Apr 19, 2023
272.90
280.49
272.53
274.25
342,709
+2.71(+1.00%)
Apr 18, 2023
273.45
273.45
266.55
271.54
471,664
-0.40(-0.15%)
Apr 17, 2023
278.06
280.00
270.60
271.94
286,297
-5.68(-2.05%)
Apr 14, 2023
275.43
279.99
275.43
277.62
279,012
+0.65(+0.23%)
Apr 13, 2023
280.06
280.97
276.19
276.97
424,781
-0.31(-0.11%)
Apr 12, 2023
287.59
287.59
276.74
277.28
204,605
-9.37(-3.27%)
Apr 11, 2023
280.21
286.68
279.30
286.65
300,712
+7.83(+2.81%)
Apr 10, 2023
272.81
280.13
271.25
278.82
259,177
+4.66(+1.70%)
Apr 06, 2023
281.80
281.91
272.35
274.16
269,197
-8.41(-2.98%)
Apr 05, 2023
280.89
283.64
279.64
282.57
241,501
+1.75(+0.62%)
Apr 04, 2023
281.73
285.99
280.45
280.82
251,183
-0.91(-0.32%)
Apr 03, 2023
276.37
281.91
273.63
281.73
305,692
+3.04(+1.09%)
Mar 31, 2023
278.68
282.68
278.40
278.69
369,110
+1.60(+0.58%)
Mar 30, 2023
277.95
278.10
273.17
277.09
238,804
+2.30(+0.84%)
Mar 29, 2023
271.00
279.56
271.00
274.79
307,749
-0.75(-0.27%)
Mar 28, 2023
278.27
280.46
275.10
275.54
290,883
-1.62(-0.58%)
Mar 27, 2023
276.96
278.45
274.03
277.16
212,534
+2.49(+0.91%)
Mar 24, 2023
277.59
278.34
272.61
274.67
307,252
-3.15(-1.13%)
Mar 23, 2023
276.41
283.42
273.76
277.82
500,128
+4.21(+1.54%)
Mar 22, 2023
269.80
278.19
267.77
273.61
515,816
+3.54(+1.31%)
Mar 21, 2023
267.21
270.70
264.80
270.07
281,210
+3.90(+1.47%)
Mar 20, 2023
262.37
267.25
260.46
266.17
231,273
+3.17(+1.21%)
Mar 17, 2023
265.83
266.56
262.18
263.00
399,450
-4.96(-1.85%)
Mar 16, 2023
254.78
267.98
252.51
267.96
378,913
+10.96(+4.26%)
Mar 15, 2023
254.98
258.26
251.99
257.00
287,708
-2.36(-0.91%)
Mar 14, 2023
256.69
259.55
253.09
259.36
311,614
+7.28(+2.89%)
Mar 13, 2023
245.30
256.18
244.71
252.08
327,296
+5.99(+2.43%)
Mar 10, 2023
249.12
252.48
245.06
246.09
350,358
-3.59(-1.44%)
Mar 09, 2023
253.15
254.79
249.32
249.68
330,604
-1.79(-0.71%)
Mar 08, 2023
254.99
254.99
249.75
251.47
347,595
-3.14(-1.23%)
Mar 07, 2023
254.64
257.82
252.47
254.61
248,552
-0.09(-0.04%)
Mar 06, 2023
259.48
260.30
254.68
254.70
358,088
-6.68(-2.56%)
Mar 03, 2023
262.60
262.63
260.35
261.38
292,877
+0.48(+0.18%)
Mar 02, 2023
256.42
261.26
253.63
260.90
307,573
+2.52(+0.98%)
Mar 01, 2023
259.48
260.53
255.03
258.38
328,053
-1.61(-0.62%)
Feb 28, 2023
265.07
271.00
259.73
259.99
436,099
-4.83(-1.82%)
Feb 27, 2023
270.00
274.71
262.89
264.82
427,956
-2.56(-0.96%)
Feb 24, 2023
259.00
268.61
240.00
267.38
1,009,796
+5.66(+2.16%)
Feb 23, 2023
262.64
263.78
257.29
261.72
447,698
+0.37(+0.14%)
Feb 22, 2023
258.82
263.51
258.31
261.35
290,956
+3.17(+1.23%)
Feb 21, 2023
260.29
264.46
254.59
258.18
449,073
-6.51(-2.46%)
Feb 17, 2023
266.31
266.31
259.05
264.69
254,022
-3.04(-1.14%)
Feb 16, 2023
259.13
269.19
259.13
267.73
505,504
+3.54(+1.34%)
Feb 15, 2023
261.03
264.24
259.51
264.19
406,107
+1.59(+0.61%)
Feb 14, 2023
264.82
266.35
260.67
262.60
437,398
-4.12(-1.54%)
Feb 13, 2023
266.00
268.44
264.61
266.72
169,702
+2.14(+0.81%)
Feb 10, 2023
260.34
264.82
258.80
264.58
209,750
+2.56(+0.98%)
Feb 09, 2023
265.59
266.29
259.80
262.02
301,958
-5.28(-1.98%)
Feb 08, 2023
265.30
269.00
264.11
267.30
217,482
+0.20(+0.07%)
Feb 07, 2023
258.66
268.49
257.86
267.10
212,816
+7.41(+2.85%)
Feb 06, 2023
257.88
261.69
256.14
259.69
133,447
-1.33(-0.51%)
Feb 03, 2023
260.86
266.15
259.75
261.02
210,772
-4.17(-1.57%)
Feb 02, 2023
258.00
266.63
258.00
265.19
358,913
+7.89(+3.07%)
Feb 01, 2023
251.55
257.76
250.47
257.30
230,903
+6.89(+2.75%)
Jan 31, 2023
250.00
252.49
245.89
250.41
354,957
+0.41(+0.16%)
Jan 30, 2023
248.81
252.17
245.68
250.00
234,386
-0.44(-0.18%)
Jan 27, 2023
243.54
252.68
242.05
250.44
268,750
+5.86(+2.40%)
Jan 26, 2023
240.08
245.01
237.14
244.58
251,317
+5.72(+2.39%)
Jan 25, 2023
239.20
240.56
233.50
238.86
319,408
-4.74(-1.95%)
Jan 24, 2023
247.21
253.22
242.08
243.60
209,939
-7.03(-2.80%)
Jan 23, 2023
247.57
250.85
245.27
250.63
308,857
+2.29(+0.92%)
Jan 20, 2023
240.85
248.67
239.03
248.34
335,396
+8.68(+3.62%)
Jan 19, 2023
238.15
241.41
235.88
239.66
274,536
+0.15(+0.06%)
Jan 18, 2023
234.73
246.00
234.12
239.51
327,298
+6.38(+2.74%)
Jan 17, 2023
232.18
237.61
229.78
233.13
339,319
-4.65(-1.96%)
Jan 13, 2023
229.19
240.40
229.19
237.78
411,480
+7.27(+3.15%)
Jan 12, 2023
226.89
231.15
224.03
230.51
235,916
+2.64(+1.16%)
Jan 11, 2023
232.87
233.61
222.64
227.87
516,797
-4.23(-1.82%)
Jan 10, 2023
227.49
232.14
223.05
232.10
415,212
+6.10(+2.70%)
Jan 09, 2023
233.09
233.64
222.50
226.00
604,133
-4.45(-1.93%)
Jan 06, 2023
221.61
230.53
218.55
230.45
222,248
+9.68(+4.38%)
Jan 05, 2023
223.86
226.07
220.01
220.77
236,906
-3.88(-1.73%)
Jan 04, 2023
223.64
226.28
218.89
224.65
312,834
+3.45(+1.56%)
Jan 03, 2023
227.12
228.70
218.69
221.20
278,836
-1.26(-0.57%)
Dec 30, 2022
219.38
222.99
217.20
222.46
160,468
+0.60(+0.27%)
Dec 29, 2022
222.59
224.68
221.27
221.86
161,372
+1.72(+0.78%)
Dec 28, 2022
220.30
221.71
216.32
220.14
153,793
+0.67(+0.31%)
Dec 27, 2022
218.83
222.01
215.99
219.47
178,928
-0.15(-0.07%)
Dec 23, 2022
223.03
223.03
217.70
219.62
185,855
-3.91(-1.75%)
Dec 22, 2022
220.69
224.19
218.34
223.53
249,362
+2.58(+1.17%)
Dec 21, 2022
221.30
225.02
218.73
220.95
203,133
+0.85(+0.39%)
Dec 20, 2022
220.07
223.58
219.26
220.10
327,941
+0.33(+0.15%)
Dec 19, 2022
221.15
222.78
216.59
219.77
232,687
-3.29(-1.47%)
Dec 16, 2022
221.88
223.75
219.63
223.06
503,164
-0.75(-0.34%)
Dec 15, 2022
221.45
225.34
218.38
223.81
223,925
-1.16(-0.52%)
Dec 14, 2022
223.77
233.26
223.50
224.97
302,274
-0.35(-0.16%)
Dec 13, 2022
224.76
227.46
219.82
225.32
325,600
+9.95(+4.62%)
Dec 12, 2022
218.31
222.23
214.29
215.37
497,750
-0.83(-0.38%)
Dec 09, 2022
227.20
230.94
216.19
216.20
375,640
-12.07(-5.29%)
Dec 08, 2022
220.56
232.74
218.28
228.27
727,123
+8.27(+3.76%)
Dec 07, 2022
215.32
220.54
215.32
220.00
514,925
+3.99(+1.85%)
Dec 06, 2022
211.17
216.40
208.00
216.01
610,503
+4.01(+1.89%)
Dec 05, 2022
208.52
212.54
206.11
212.00
842,276
+1.15(+0.55%)
Dec 02, 2022
206.63
212.19
206.11
210.85
259,143
+0.74(+0.35%)
Dec 01, 2022
208.85
213.71
207.34
210.11
237,651
+0.60(+0.29%)
Nov 30, 2022
200.99
209.54
200.26
209.51
401,705
+9.75(+4.88%)
Nov 29, 2022
199.00
203.87
197.28
199.76
688,985
+1.71(+0.86%)
Nov 28, 2022
193.84
198.11
192.78
198.05
551,553
+2.11(+1.08%)
Nov 25, 2022
195.61
197.70
195.28
195.94
153,460
-0.28(-0.14%)
Nov 23, 2022
192.72
196.36
190.34
196.22
275,239
+3.50(+1.82%)
Nov 22, 2022
192.00
193.50
188.32
192.72
232,086
+0.30(+0.16%)
Nov 21, 2022
189.05
193.44
188.94
192.42
230,814
+1.14(+0.60%)
Nov 18, 2022
195.49
195.49
190.12
191.28
355,615
-1.90(-0.98%)
Nov 17, 2022
194.00
196.71
190.59
193.18
214,878
-4.57(-2.31%)
Nov 16, 2022
193.80
198.57
192.81
197.75
191,544
+1.76(+0.90%)
Nov 15, 2022
197.94
199.78
192.63
195.99
329,967
+2.51(+1.30%)
Nov 14, 2022
195.13
196.36
192.12
193.48
301,863
-0.54(-0.28%)
Nov 11, 2022
190.91
201.53
190.91
194.02
457,211
+3.12(+1.63%)
Nov 10, 2022
181.60
194.97
181.60
190.90
469,872
+14.90(+8.47%)
Nov 09, 2022
176.31
179.79
172.87
176.00
408,357
-0.27(-0.15%)
Nov 08, 2022
176.41
176.94
167.52
176.27
654,490
-1.89(-1.06%)
Nov 07, 2022
163.80
179.68
163.68
178.16
643,398
+16.13(+9.95%)
Nov 04, 2022
158.61
164.95
144.76
162.03
1,348,070
+10.15(+6.68%)
Nov 03, 2022
154.95
156.06
148.54
151.88
492,561
-5.50(-3.49%)
Nov 02, 2022
161.10
156.93
157.38
489,828
-4.47(-2.76%)
Nov 01, 2022
174.83
175.71
161.34
161.85
588,414
-9.62(-5.61%)
Oct 31, 2022
169.08
172.47
167.65
171.47
294,238
+1.99(+1.17%)
Oct 28, 2022
170.85
173.08
167.13
169.48
440,840
-2.11(-1.23%)
Oct 27, 2022
177.50
179.24
170.13
171.59
252,558
-5.23(-2.96%)
Oct 26, 2022
177.19
182.04
175.57
176.82
313,468
+1.30(+0.74%)
Oct 25, 2022
172.22
177.19
171.62
175.52
229,648
+4.02(+2.34%)
Oct 24, 2022
172.41
172.88
168.09
171.50
289,245
+0.27(+0.16%)
Oct 21, 2022
170.58
172.98
166.00
171.23
405,255
+1.11(+0.65%)
Oct 20, 2022
174.29
177.75
169.35
170.12
389,122
-5.04(-2.88%)
Oct 19, 2022
181.97
182.58
171.14
175.16
420,133
-9.88(-5.34%)
Oct 18, 2022
189.85
192.89
183.68
185.04
280,835
+1.37(+0.75%)
Oct 17, 2022
184.19
187.88
182.23
183.67
165,310
+3.73(+2.07%)
Oct 14, 2022
187.61
187.82
177.94
179.94
160,354
-5.64(-3.04%)
Oct 13, 2022
177.04
186.54
175.91
185.58
167,316
+3.36(+1.84%)
Oct 12, 2022
182.28
182.72
178.42
182.22
129,727
+2.34(+1.30%)
Oct 11, 2022
180.09
183.95
172.54
179.88
268,481
-0.64(-0.35%)
Oct 10, 2022
182.40
182.40
176.00
180.52
266,708
-0.74(-0.41%)
Oct 07, 2022
190.41
191.41
180.17
181.26
256,358
-13.40(-6.88%)
Oct 06, 2022
195.64
198.26
194.23
194.66
250,902
-1.57(-0.80%)
Oct 05, 2022
194.12
197.95
191.20
196.23
267,144
-4.69(-2.33%)
Oct 04, 2022
198.95
203.81
198.95
200.92
231,605
+5.35(+2.74%)
Oct 03, 2022
191.20
196.33
187.87
195.57
207,765
+5.97(+3.15%)
Sep 30, 2022
192.82
198.65
189.39
189.60
266,049
-2.22(-1.16%)
Sep 29, 2022
191.00
193.35
187.95
191.82
245,309
-1.41(-0.73%)
Sep 28, 2022
184.90
194.21
184.90
193.23
269,881
+8.99(+4.88%)
Sep 27, 2022
185.73
188.80
179.34
184.24
234,515
+1.72(+0.94%)
Sep 26, 2022
183.44
186.33
181.09
182.52
259,989
-2.42(-1.31%)
Sep 23, 2022
179.20
186.20
177.12
184.94
448,413
+4.55(+2.52%)
Sep 22, 2022
185.23
185.23
179.93
180.39
218,219
-5.63(-3.03%)
Sep 21, 2022
193.38
193.38
186.01
186.02
205,900
-5.93(-3.09%)
Sep 20, 2022
192.91
195.22
189.13
191.95
220,681
-2.50(-1.29%)
Sep 19, 2022
193.82
195.34
188.13
194.45
259,234
-1.10(-0.56%)
Sep 16, 2022
198.85
198.85
194.02
195.55
659,778
-7.09(-3.50%)
Sep 15, 2022
198.15
205.24
198.15
202.64
219,603
+2.40(+1.20%)
Sep 14, 2022
198.61
202.43
196.65
200.24
230,325
+0.59(+0.30%)
Sep 13, 2022
198.02
203.13
194.45
199.65
362,791
-1.21(-0.60%)
Sep 12, 2022
204.48
205.88
199.05
200.86
401,154
-5.02(-2.44%)
Sep 09, 2022
200.41
211.48
200.01
205.88
824,166
+8.39(+4.25%)
Sep 08, 2022
183.99
203.26
183.00
197.49
1,069,015
+11.59(+6.23%)
Sep 07, 2022
164.28
188.43
162.87
185.90
834,264
+21.65(+13.18%)
Sep 06, 2022
166.08
167.41
162.38
164.25
295,703
-0.78(-0.47%)
Sep 02, 2022
167.67
170.26
163.52
165.03
388,899
-1.23(-0.74%)
Sep 01, 2022
162.17
166.77
159.16
166.26
435,895
+2.09(+1.27%)
Aug 31, 2022
164.46
168.25
161.56
164.17
338,428
+2.41(+1.49%)
Aug 30, 2022
163.48
165.06
159.25
161.76
258,654
-0.12(-0.07%)
Aug 29, 2022
163.34
164.51
160.47
161.88
263,597
-3.99(-2.41%)
Aug 26, 2022
168.91
170.78
164.04
165.87
473,643
-3.21(-1.90%)
Aug 25, 2022
162.85
169.18
161.54
169.08
232,488
+7.86(+4.88%)
Aug 24, 2022
158.59
162.53
158.59
161.22
238,661
+3.86(+2.45%)
Aug 23, 2022
157.79
157.82
153.93
157.36
192,947
+0.03(+0.02%)
Aug 22, 2022
159.53
161.00
155.99
157.33
186,791
-5.14(-3.16%)
Aug 19, 2022
165.95
165.99
160.61
162.47
240,110
-4.72(-2.82%)
Aug 18, 2022
168.21
168.21
165.00
167.19
165,915
-1.01(-0.60%)
Aug 17, 2022
168.05
169.60
165.01
168.20
217,726
-1.52(-0.90%)
Aug 16, 2022
172.55
172.73
167.73
169.72
251,432
-4.97(-2.85%)
Aug 15, 2022
171.29
175.21
170.51
174.69
173,687
+2.67(+1.55%)
Aug 12, 2022
171.42
173.42
169.35
172.02
193,865
+2.17(+1.28%)
Aug 11, 2022
174.00
176.80
168.70
169.85
307,557
-3.21(-1.85%)
Aug 10, 2022
162.14
173.52
161.09
173.06
395,060
+13.59(+8.52%)
Aug 09, 2022
166.13
166.13
159.34
159.47
583,035
-9.63(-5.69%)
Aug 08, 2022
165.42
173.23
164.77
169.10
627,791
+2.27(+1.36%)
Aug 05, 2022
140.96
167.36
139.03
166.83
1,336,347
+23.69(+16.55%)
Aug 04, 2022
146.35
146.85
142.59
143.14
462,001
-3.55(-2.42%)
Aug 03, 2022
147.92
148.78
145.64
146.69
342,118
+0.23(+0.16%)
Aug 02, 2022
140.58
147.60
140.58
146.46
478,485
+5.37(+3.81%)
Aug 01, 2022
137.12
142.09
136.10
141.09
309,709
+1.71(+1.23%)
Jul 29, 2022
140.91
141.60
139.10
139.38
289,589
-1.72(-1.22%)
Jul 28, 2022
138.02
141.65
134.63
141.10
250,509
+4.58(+3.35%)
Jul 27, 2022
133.26
136.71
131.36
136.52
284,569
+4.92(+3.74%)
Jul 26, 2022
129.29
132.04
127.80
131.60
329,114
+2.22(+1.72%)
Jul 25, 2022
132.57
132.57
128.62
129.38
373,045
-1.96(-1.49%)
Jul 22, 2022
129.35
133.06
127.44
131.34
344,990
+1.84(+1.42%)
Jul 21, 2022
125.92
131.30
125.18
129.50
1,231,522
+4.52(+3.62%)
Jul 20, 2022
124.83
127.56
123.25
124.98
984,669
+0.27(+0.22%)
Jul 19, 2022
123.51
125.85
122.35
124.71
663,623
+3.66(+3.02%)
Jul 18, 2022
126.25
126.68
120.25
121.05
322,935
-1.45(-1.18%)
Jul 15, 2022
122.65
124.16
120.10
122.50
710,220
+2.14(+1.78%)
Jul 14, 2022
120.29
121.09
118.65
120.36
358,734
-2.27(-1.85%)
Jul 13, 2022
124.07
124.95
121.96
122.63
540,872
-3.75(-2.97%)
Jul 12, 2022
130.71
131.83
125.09
126.38
242,162
-4.07(-3.12%)
Jul 11, 2022
132.99
134.57
129.81
130.45
215,109
-4.45(-3.30%)
Jul 08, 2022
132.42
138.09
130.80
134.90
191,992
+1.22(+0.91%)
Jul 07, 2022
124.53
133.78
124.22
133.68
303,102
+8.36(+6.67%)
Jul 06, 2022
126.63
127.74
124.63
125.32
189,223
-1.19(-0.94%)
Jul 05, 2022
123.64
127.04
121.18
126.51
304,493
+0.81(+0.64%)
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
.