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

Penumbra, Inc. Common Stock (NY: PEN )

268.67 -4.22 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 272.85 274.75 266.86 268.67 400,891 -4.22(-1.55%)
Feb 13, 2025 267.97 273.07 267.37 272.89 301,641 +5.83(+2.18%)
Feb 12, 2025 264.00 267.64 260.51 267.06 350,865 -1.24(-0.46%)
Feb 11, 2025 259.15 270.92 258.82 268.30 779,002 +7.25(+2.78%)
Feb 10, 2025 260.31 262.31 259.43 261.05 300,754 +0.38(+0.15%)
Feb 07, 2025 261.09 263.11 259.21 260.67 266,249 -0.83(-0.32%)
Feb 06, 2025 265.56 265.56 259.79 261.50 342,922 -4.44(-1.67%)
Feb 05, 2025 266.44 266.65 263.05 265.94 367,114 +3.83(+1.46%)
Feb 04, 2025 264.65 266.49 259.58 262.11 886,098 -2.89(-1.09%)
Feb 03, 2025 264.90 267.00 263.16 265.00 536,800 -1.97(-0.74%)
Jan 31, 2025 270.07 271.53 266.62 266.97 490,013 -2.03(-0.75%)
Jan 30, 2025 270.21 272.50 267.28 269.00 259,519 -0.73(-0.27%)
Jan 29, 2025 271.57 271.57 266.37 269.73 371,690 -1.09(-0.40%)
Jan 28, 2025 273.10 275.18 269.51 270.82 317,563 -1.91(-0.70%)
Jan 27, 2025 274.04 275.00 270.55 272.73 258,097 -1.33(-0.49%)
Jan 24, 2025 272.36 275.49 271.01 274.06 409,593 +0.28(+0.10%)
Jan 23, 2025 275.65 275.65 270.04 273.78 639,072 -2.06(-0.75%)
Jan 22, 2025 267.43 277.89 266.23 275.84 745,513 +7.64(+2.85%)
Jan 21, 2025 270.00 270.69 265.14 268.20 448,904 +4.51(+1.71%)
Jan 17, 2025 264.93 264.93 259.31 263.69 433,780 +1.38(+0.53%)
Jan 16, 2025 261.17 263.77 257.89 262.31 490,395 +0.54(+0.21%)
Jan 15, 2025 254.64 262.74 253.93 261.77 617,599 +8.88(+3.51%)
Jan 14, 2025 248.32 254.00 245.27 252.89 450,393 +5.96(+2.41%)
Jan 13, 2025 238.63 248.54 237.65 246.93 425,412 -3.69(-1.47%)
Jan 10, 2025 254.45 255.62 247.94 250.62 467,204 -7.19(-2.79%)
Jan 08, 2025 252.19 258.52 248.71 257.81 445,239 +5.58(+2.21%)
Jan 07, 2025 240.20 260.88 238.00 252.23 1,052,669 +14.95(+6.30%)
Jan 06, 2025 243.35 252.90 222.59 237.28 1,023,128 -4.69(-1.94%)
Jan 03, 2025 241.28 243.38 239.76 241.97 170,597 +1.98(+0.83%)
Jan 02, 2025 238.84 243.15 237.63 239.99 145,808 +2.51(+1.06%)
Dec 31, 2024 237.48 0 -0.70(-0.29%)
Dec 30, 2024 238.35 240.51 234.55 238.18 196,502 -1.67(-0.70%)
Dec 27, 2024 238.47 241.89 236.93 239.85 294,374 -0.69(-0.29%)
Dec 26, 2024 238.79 241.92 238.54 240.54 180,599 +0.18(+0.07%)
Dec 24, 2024 241.82 241.82 239.59 240.36 88,821 -0.19(-0.08%)
Dec 23, 2024 243.00 245.74 237.68 240.55 213,405 -1.99(-0.82%)
Dec 20, 2024 242.00 245.89 241.24 242.54 948,331 -1.43(-0.59%)
Dec 19, 2024 238.71 245.56 235.75 243.97 263,439 +5.07(+2.12%)
Dec 18, 2024 246.54 247.93 238.70 238.90 472,022 -8.65(-3.49%)
Dec 17, 2024 250.08 251.28 244.64 247.55 336,429 +0.31(+0.13%)
Dec 16, 2024 245.00 250.37 243.74 247.24 324,251 +1.69(+0.69%)
Dec 13, 2024 251.59 251.74 244.37 245.55 240,273 -6.71(-2.66%)
Dec 12, 2024 251.08 254.57 243.36 252.26 409,422 -1.40(-0.55%)
Dec 11, 2024 250.00 259.27 247.56 253.66 679,289 +11.39(+4.70%)
Dec 10, 2024 244.29 245.30 240.47 242.27 239,065 +1.41(+0.59%)
Dec 09, 2024 237.60 241.97 236.62 240.86 170,697 +3.63(+1.53%)
Dec 06, 2024 244.97 245.30 236.60 237.23 203,865 -5.47(-2.25%)
Dec 05, 2024 247.42 248.60 242.30 242.70 194,683 -6.38(-2.56%)
Dec 04, 2024 244.88 250.63 244.10 249.08 233,859 +3.84(+1.57%)
Dec 03, 2024 244.11 246.77 242.70 245.24 281,880 +0.40(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.