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 (%)
Sep 29, 2023
248.33
248.33
241.09
241.91
287,649
-4.89(-1.98%)
Sep 28, 2023
241.69
248.35
241.66
246.80
235,923
+6.11(+2.54%)
Sep 27, 2023
247.13
250.15
239.87
240.69
247,041
-4.92(-2.00%)
Sep 26, 2023
245.05
248.09
244.01
245.61
158,825
-1.55(-0.63%)
Sep 25, 2023
246.48
247.75
246.35
247.16
150,811
-0.37(-0.15%)
Sep 22, 2023
251.19
252.03
245.00
247.53
263,537
-2.83(-1.13%)
Sep 21, 2023
260.34
260.34
249.68
250.36
248,384
-12.07(-4.60%)
Sep 20, 2023
265.07
265.20
261.50
262.43
248,919
-0.27(-0.10%)
Sep 19, 2023
260.87
263.84
260.00
262.70
261,492
+0.45(+0.17%)
Sep 18, 2023
265.84
268.06
261.19
262.25
310,107
-5.34(-2.00%)
Sep 15, 2023
268.71
269.43
262.85
267.59
614,402
-1.87(-0.69%)
Sep 14, 2023
279.77
282.11
269.33
269.46
396,299
-9.80(-3.51%)
Sep 13, 2023
288.55
292.26
278.31
279.26
392,986
-10.96(-3.78%)
Sep 12, 2023
298.97
298.97
288.06
290.22
402,300
-9.80(-3.27%)
Sep 11, 2023
294.69
302.00
293.80
300.02
433,061
+7.04(+2.40%)
Sep 08, 2023
288.66
294.00
283.46
292.98
841,024
+3.45(+1.19%)
Sep 07, 2023
277.86
291.38
277.86
289.53
683,290
+10.47(+3.75%)
Sep 06, 2023
265.44
281.47
265.44
279.06
510,505
+16.96(+6.47%)
Sep 05, 2023
263.07
264.41
258.44
262.10
315,379
-2.02(-0.76%)
Sep 01, 2023
266.62
267.37
262.62
264.12
229,067
-0.38(-0.14%)
Aug 31, 2023
264.08
268.51
262.44
264.50
358,066
+0.56(+0.21%)
Aug 30, 2023
259.25
266.82
259.04
263.94
253,273
+4.93(+1.90%)
Aug 29, 2023
252.04
259.36
252.04
259.01
181,353
+6.48(+2.57%)
Aug 28, 2023
253.00
256.88
252.37
252.53
223,849
+1.10(+0.44%)
Aug 25, 2023
249.45
252.18
247.29
251.43
185,817
+2.72(+1.09%)
Aug 24, 2023
253.46
254.00
248.52
248.71
185,023
-4.17(-1.65%)
Aug 23, 2023
252.64
254.22
250.20
252.88
207,557
+0.44(+0.17%)
Aug 22, 2023
249.05
254.09
247.77
252.44
347,626
+3.73(+1.50%)
Aug 21, 2023
251.53
252.70
246.69
248.71
328,863
-2.51(-1.00%)
Aug 18, 2023
253.61
253.92
248.03
251.22
453,991
-3.77(-1.48%)
Aug 17, 2023
255.63
259.11
253.47
254.99
377,084
-0.44(-0.17%)
Aug 16, 2023
259.95
261.30
254.36
255.43
344,709
-4.69(-1.80%)
Aug 15, 2023
255.43
261.49
255.35
260.12
415,822
+4.49(+1.76%)
Aug 14, 2023
246.82
255.74
246.82
255.63
375,564
+8.19(+3.31%)
Aug 11, 2023
247.15
248.90
246.04
247.44
204,089
-0.95(-0.38%)
Aug 10, 2023
247.13
251.16
246.63
248.39
291,848
+1.43(+0.58%)
Aug 09, 2023
248.37
250.25
243.15
246.96
308,870
-0.93(-0.38%)
Aug 08, 2023
251.00
251.00
244.54
247.89
408,678
-4.77(-1.89%)
Aug 07, 2023
253.48
261.04
252.09
252.66
440,106
+0.30(+0.12%)
Aug 04, 2023
254.59
256.25
248.46
252.36
647,361
-2.92(-1.14%)
Aug 03, 2023
270.06
270.63
255.09
255.28
749,869
-14.18(-5.26%)
Aug 02, 2023
263.83
277.35
261.88
269.46
1,621,906
-28.87(-9.68%)
Aug 01, 2023
300.04
301.65
294.28
298.33
492,500
-5.03(-1.66%)
Jul 31, 2023
309.72
310.51
300.86
303.36
338,057
-4.70(-1.53%)
Jul 28, 2023
308.12
309.11
304.04
308.06
261,708
+3.21(+1.05%)
Jul 27, 2023
307.19
307.45
303.63
304.85
267,420
-0.03(-0.01%)
Jul 26, 2023
300.20
306.55
298.39
304.88
335,675
+3.04(+1.01%)
Jul 25, 2023
300.74
303.50
300.74
301.84
273,405
-0.81(-0.27%)
Jul 24, 2023
302.61
304.84
299.93
302.65
381,664
-0.92(-0.30%)
Jul 21, 2023
305.12
306.82
301.43
303.57
324,196
-2.29(-0.75%)
Jul 20, 2023
302.94
308.58
302.14
305.86
376,146
+3.50(+1.16%)
Jul 19, 2023
319.22
319.67
301.68
302.36
725,604
-12.18(-3.87%)
Jul 18, 2023
312.77
314.74
308.07
314.54
440,067
+1.05(+0.33%)
Jul 17, 2023
315.26
315.78
312.45
313.49
419,878
-1.44(-0.46%)
Jul 14, 2023
318.00
323.34
313.29
314.93
414,821
-4.14(-1.30%)
Jul 13, 2023
318.51
320.16
314.97
319.07
402,008
+1.11(+0.35%)
Jul 12, 2023
324.50
324.59
316.18
317.96
517,965
-3.40(-1.06%)
Jul 11, 2023
327.04
328.57
320.81
321.36
463,973
-5.89(-1.80%)
Jul 10, 2023
329.40
332.52
326.55
327.25
335,051
-0.12(-0.04%)
Jul 07, 2023
331.15
333.34
326.70
327.37
273,176
-4.21(-1.27%)
Jul 06, 2023
336.67
339.26
329.38
331.58
313,639
-5.71(-1.69%)
Jul 05, 2023
338.27
341.23
333.60
337.29
310,617
-1.48(-0.44%)
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
.