Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra Inc (NY: PEN )

205.29 +8.82 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 201.11 203.26 196.23 196.47 302,307 -5.57(-2.76%)
Apr 29, 2024 205.83 207.67 199.32 202.04 361,558 -2.37(-1.16%)
Apr 26, 2024 206.40 207.17 203.10 204.41 290,642 -1.09(-0.53%)
Apr 25, 2024 204.22 206.66 201.01 205.50 261,670 -0.65(-0.32%)
Apr 24, 2024 207.31 209.00 204.12 206.15 336,365 +0.45(+0.22%)
Apr 23, 2024 203.90 207.21 203.09 205.70 391,951 +2.70(+1.33%)
Apr 22, 2024 204.04 206.36 200.80 203.00 348,377 +0.28(+0.14%)
Apr 19, 2024 202.70 204.11 199.38 202.72 338,662 +0.88(+0.44%)
Apr 18, 2024 208.15 208.59 200.96 201.84 330,454 -6.84(-3.28%)
Apr 17, 2024 209.48 211.40 208.40 208.68 346,505 -1.37(-0.65%)
Apr 16, 2024 209.29 212.77 207.04 210.05 232,495 -0.14(-0.07%)
Apr 15, 2024 219.24 221.13 210.16 210.19 208,831 -7.26(-3.34%)
Apr 12, 2024 220.09 222.31 216.78 217.45 171,287 -5.01(-2.25%)
Apr 11, 2024 223.55 224.30 219.26 222.46 206,905 +1.36(+0.62%)
Apr 10, 2024 218.91 221.85 216.34 221.10 192,515 -1.81(-0.81%)
Apr 09, 2024 221.99 223.80 220.58 222.91 234,655 +2.84(+1.29%)
Apr 08, 2024 223.66 224.00 217.60 220.07 303,372 -3.88(-1.73%)
Apr 05, 2024 216.27 226.27 214.84 223.95 489,384 +8.49(+3.94%)
Apr 04, 2024 216.04 218.60 214.72 215.46 333,139 +0.46(+0.21%)
Apr 03, 2024 209.83 215.34 209.45 215.00 279,304 +3.50(+1.65%)
Apr 02, 2024 214.99 215.26 209.99 211.50 296,944 -5.89(-2.71%)
Apr 01, 2024 223.18 224.19 215.34 217.39 305,822 -5.79(-2.59%)
Mar 28, 2024 226.07 224.76 222.71 223.18 387,504 -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%)
Jan 02, 2024 247.68 252.53 243.25 244.77 272,767 -6.77(-2.69%)
Dec 29, 2023 255.03 256.64 250.56 251.54 146,427 -3.93(-1.54%)
Dec 28, 2023 259.45 261.80 253.38 255.47 253,322 -4.75(-1.83%)
Dec 27, 2023 260.37 262.77 258.62 260.22 105,882 +0.08(+0.03%)
Dec 26, 2023 260.36 262.75 257.94 260.14 117,380 +1.56(+0.60%)
Dec 22, 2023 260.00 261.94 256.27 258.58 179,660 +0.00(+0.00%)
Dec 21, 2023 249.21 259.30 249.21 258.58 204,218 +11.56(+4.68%)
Dec 20, 2023 252.00 256.18 246.92 247.02 337,288 -5.06(-2.01%)
Dec 19, 2023 250.43 255.52 250.31 252.08 348,355 +4.70(+1.90%)
Dec 18, 2023 245.87 249.88 244.06 247.38 270,071 +1.90(+0.77%)
Dec 15, 2023 251.03 253.07 243.33 245.48 786,485 -7.36(-2.91%)
Dec 14, 2023 244.77 255.07 244.77 252.84 622,461 +12.53(+5.21%)
Dec 13, 2023 228.20 240.53 228.20 240.31 364,028 +10.94(+4.77%)
Dec 12, 2023 225.15 230.59 222.28 229.37 256,756 +5.26(+2.35%)
Dec 11, 2023 224.68 225.54 222.55 224.11 265,722 +0.07(+0.03%)
Dec 08, 2023 223.25 224.73 221.14 224.04 279,165 +0.85(+0.38%)
Dec 07, 2023 221.23 224.64 221.20 223.19 158,540 +1.29(+0.58%)
Dec 06, 2023 221.85 222.95 217.64 221.90 311,298 +0.99(+0.45%)
Dec 05, 2023 226.44 227.48 217.12 220.91 365,354 -7.63(-3.34%)
Dec 04, 2023 226.42 230.29 223.93 228.54 554,285 +0.79(+0.35%)
Dec 01, 2023 221.94 229.69 221.01 227.75 383,440 +5.66(+2.55%)
Nov 30, 2023 226.41 226.41 221.13 222.09 297,351 -4.52(-1.99%)
Nov 29, 2023 227.06 232.55 225.06 226.61 343,509 +2.04(+0.91%)
Nov 28, 2023 229.35 230.70 222.91 224.57 450,831 -6.45(-2.79%)
Nov 27, 2023 231.25 233.52 230.45 231.02 196,074 -1.88(-0.81%)
Nov 24, 2023 231.08 236.49 231.08 232.90 70,973 +1.22(+0.53%)
Nov 22, 2023 233.34 236.07 231.44 231.68 252,306 +1.45(+0.63%)
Nov 21, 2023 236.00 236.00 229.29 230.23 231,276 -5.22(-2.22%)
Nov 20, 2023 226.01 236.20 226.01 235.45 536,805 +9.14(+4.04%)
Nov 17, 2023 225.33 230.96 224.63 226.31 548,137 +2.64(+1.18%)
Nov 16, 2023 226.64 228.84 221.04 223.67 397,021 -4.21(-1.85%)
Nov 15, 2023 215.49 228.71 214.00 227.88 714,712 +12.88(+5.99%)
Nov 14, 2023 212.31 218.78 210.86 215.00 634,495 +6.20(+2.97%)
Nov 13, 2023 211.87 223.04 202.48 208.80 1,556,315 +27.36(+15.08%)
Nov 10, 2023 184.09 186.26 180.93 181.44 845,868 -2.44(-1.33%)
Nov 09, 2023 191.64 191.64 181.07 183.88 688,998 -6.66(-3.50%)
Nov 08, 2023 196.27 196.27 190.00 190.54 667,457 -5.99(-3.05%)
Nov 07, 2023 198.62 199.16 193.30 196.53 467,214 -2.16(-1.09%)
Nov 06, 2023 199.23 202.70 196.95 198.69 399,928 +0.83(+0.42%)
Nov 03, 2023 198.44 211.94 190.42 197.86 883,354 -0.40(-0.20%)
Nov 02, 2023 196.29 201.78 195.21 198.26 639,688 +4.20(+2.16%)
Nov 01, 2023 190.91 194.27 187.88 194.06 315,487 +2.91(+1.52%)
Oct 31, 2023 193.54 194.12 189.86 191.15 371,739 -0.14(-0.07%)
Oct 30, 2023 194.49 194.50 188.60 191.29 305,359 -1.52(-0.79%)
Oct 27, 2023 195.28 200.34 192.16 192.81 421,917 -0.27(-0.14%)
Oct 26, 2023 198.00 199.01 192.00 193.08 330,355 -5.58(-2.81%)
Oct 25, 2023 205.14 205.14 198.34 198.66 174,509 -7.39(-3.59%)
Oct 24, 2023 206.78 209.33 204.19 206.05 307,993 -1.02(-0.49%)
Oct 23, 2023 205.22 210.08 205.04 207.07 213,655 +1.57(+0.76%)
Oct 20, 2023 206.00 208.12 203.72 205.50 182,192 -1.46(-0.71%)
Oct 19, 2023 206.69 209.18 202.82 206.96 361,864 +0.13(+0.06%)
Oct 18, 2023 205.88 210.56 205.22 206.83 259,498 +0.77(+0.37%)
Oct 17, 2023 196.73 207.74 196.38 206.06 481,604 +5.97(+2.98%)
Oct 16, 2023 198.42 201.66 195.24 200.09 380,693 +3.67(+1.87%)
Oct 13, 2023 194.19 198.82 192.03 196.42 632,908 +1.31(+0.67%)
Oct 12, 2023 216.23 219.66 194.83 195.11 1,149,008 -20.45(-9.49%)
Oct 11, 2023 231.89 233.54 212.28 215.56 678,506 -17.34(-7.45%)
Oct 10, 2023 225.42 235.75 225.42 232.90 360,319 +9.83(+4.41%)
Oct 09, 2023 223.05 223.66 217.19 223.07 296,141 -2.38(-1.06%)
Oct 06, 2023 221.40 226.96 219.79 225.45 393,414 +2.83(+1.27%)
Oct 05, 2023 231.90 233.04 221.51 222.62 409,358 -8.43(-3.65%)
Oct 04, 2023 233.84 233.84 226.74 231.05 582,315 -1.64(-0.70%)
Oct 03, 2023 236.28 237.47 231.05 232.69 319,183 -5.94(-2.49%)
Oct 02, 2023 240.99 241.03 236.13 238.63 303,906 -3.28(-1.36%)
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%)
Jul 03, 2023 341.45 344.04 338.37 338.77 272,414 -5.29(-1.54%)
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%)
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.