Singapore markets open in 9 hours

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