Canada markets closed

Penumbra, Inc. (PEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
203.53+2.00 (+0.99%)
At close: 04:00PM EDT
203.53 0.00 (0.00%)
After hours: 05:16PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024201.50204.09200.69203.53203.53220,700
May 16, 2024204.40204.81200.96201.53201.53273,300
May 15, 2024211.07211.07203.95204.70204.70295,200
May 14, 2024206.28211.85206.20208.73208.73189,000
May 13, 2024213.10214.97204.37204.77204.77218,400
May 10, 2024209.83213.04206.57212.28212.28335,500
May 09, 2024204.02210.77202.76209.40209.40380,700
May 08, 2024205.91220.41199.54203.09203.09918,800
May 07, 2024212.89214.94209.49210.00210.00565,600
May 06, 2024209.79211.92208.27211.62211.62327,000
May 03, 2024208.81209.67206.58208.55208.55311,100
May 02, 2024207.08208.14202.81206.06206.06368,400
May 01, 2024196.69208.78196.48205.29205.29544,700
Apr 30, 2024201.11203.26196.23196.47196.47302,800
Apr 29, 2024205.83207.67199.32202.04202.04361,600
Apr 26, 2024206.40207.17203.10204.41204.41290,600
Apr 25, 2024204.22206.66201.01205.50205.50261,700
Apr 24, 2024207.31209.01204.12206.15206.15336,400
Apr 23, 2024203.90207.21203.10205.70205.70392,000
Apr 22, 2024204.04206.36200.80203.00203.00348,300
Apr 19, 2024202.70204.11199.38202.72202.72338,700
Apr 18, 2024208.15208.60200.96201.84201.84330,500
Apr 17, 2024209.48211.40208.40208.68208.68346,500
Apr 16, 2024209.29212.77207.04210.05210.05232,500
Apr 15, 2024219.24221.13210.16210.19210.19208,800
Apr 12, 2024220.09222.30216.78217.45217.45171,300
Apr 11, 2024223.55224.30219.26222.46222.46206,900
Apr 10, 2024218.91221.85216.34221.10221.10192,500
Apr 09, 2024221.99223.80220.58222.91222.91234,700
Apr 08, 2024223.66224.00217.60220.07220.07303,400
Apr 05, 2024216.27226.27214.84223.95223.95489,400
Apr 04, 2024216.04218.60214.72215.46215.46333,100
Apr 03, 2024209.83215.34209.45215.00215.00279,300
Apr 02, 2024214.99215.26209.99211.50211.50296,900
Apr 01, 2024223.18224.20215.34217.39217.39305,800
Mar 28, 2024226.07228.43222.71223.18223.18387,500
Mar 27, 2024222.97227.13222.42226.38226.38464,700
Mar 26, 2024225.25225.25218.46220.87220.87928,900
Mar 25, 2024225.73227.58217.37220.09220.09503,700
Mar 22, 2024227.47227.47220.74224.74224.74328,000
Mar 21, 2024237.15238.56227.09227.56227.56306,700
Mar 20, 2024237.83238.54232.12236.38236.38339,800
Mar 19, 2024234.92240.40233.76238.96238.96384,100
Mar 18, 2024225.14235.56222.60234.36234.36360,800
Mar 15, 2024227.61231.55220.82222.15222.15790,400
Mar 14, 2024233.78234.05228.49229.54229.54238,500
Mar 13, 2024239.26242.04232.85233.42233.42348,900
Mar 12, 2024241.02242.81237.76239.26239.26322,000
Mar 11, 2024243.20246.48241.17241.62241.62199,700
Mar 08, 2024253.85258.39244.54244.54244.54267,900
Mar 07, 2024251.65259.88251.65252.90252.90218,400
Mar 06, 2024258.96261.44249.32249.45249.45351,700
Mar 05, 2024249.15257.01246.61256.49256.49335,100
Mar 04, 2024236.67252.27236.67249.51249.51389,900
Mar 01, 2024234.72239.68232.53236.67236.67279,100
Feb 29, 2024231.30235.56225.69234.92234.92575,600
Feb 28, 2024232.21232.83226.17230.74230.74447,700
Feb 27, 2024231.50234.92224.02232.32232.32688,000
Feb 26, 2024237.70241.82229.27231.26231.26570,300
Feb 23, 2024239.24250.74234.51238.37238.371,318,300
Feb 22, 2024256.94263.66256.56262.68262.68475,600
Feb 21, 2024266.09267.33254.91258.30258.30485,600
Feb 20, 2024266.95268.80263.58268.61268.61247,000
Feb 16, 2024270.77277.34269.25270.56270.56225,600
Feb 15, 2024270.24274.98270.15273.15273.15237,700
Feb 14, 2024267.38268.56261.77268.31268.31178,400
Feb 13, 2024262.43270.57261.41264.75264.75192,300
Feb 12, 2024272.29272.92267.70270.01270.01153,000
Feb 09, 2024272.87273.28267.41273.04273.04231,300
Feb 08, 2024262.61272.53262.45272.34272.34333,200
Feb 07, 2024259.49265.86257.96265.06265.06224,700
Feb 06, 2024255.98260.02254.21258.60258.60280,600
Feb 05, 2024250.88255.37249.25255.03255.03144,500
Feb 02, 2024253.72253.84250.92252.01252.01130,200
Feb 01, 2024253.00254.55247.80254.36254.36258,500
Jan 31, 2024251.96258.43251.51252.19252.19272,800
Jan 30, 2024254.93254.93248.83250.06250.06123,000
Jan 29, 2024251.09255.88250.05255.72255.72183,200
Jan 26, 2024251.52253.05247.90252.37252.37250,900
Jan 25, 2024250.67250.76246.12250.59250.59262,400
Jan 24, 2024254.79255.76246.66246.69246.69153,400
Jan 23, 2024254.95254.95241.87252.97252.97389,500
Jan 22, 2024251.63258.15248.94252.74252.74196,000
Jan 19, 2024256.75256.75248.68250.31250.31230,800
Jan 18, 2024260.86260.86252.35255.82255.82222,100
Jan 17, 2024259.00260.40253.81257.23257.23191,100
Jan 16, 2024254.88266.34252.73263.06263.06441,800
Jan 12, 2024258.92262.53255.96258.39258.39448,800
Jan 11, 2024251.55258.77247.89258.15258.15385,200
Jan 10, 2024246.13251.96244.86249.86249.86331,700
Jan 09, 2024244.43252.76242.53245.08245.08363,300
Jan 08, 2024233.78249.29231.89247.32247.32370,800
Jan 05, 2024228.45234.63225.85231.81231.81282,000
Jan 04, 2024231.40232.95227.57231.19231.19812,600
Jan 03, 2024240.82241.55230.92231.69231.69498,800
Jan 02, 2024247.68252.54243.25244.77244.77272,800
Dec 29, 2023255.03256.64250.56251.54251.54146,400
Dec 28, 2023259.45261.80253.38255.47255.47253,300
Dec 27, 2023260.37262.77258.63260.22260.22105,900
Dec 26, 2023260.36262.75257.94260.14260.14117,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...