Singapore markets closed

Penumbra, Inc. (PEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
190.81-12.41 (-6.11%)
At close: 04:00PM EDT
195.86 +5.05 (+2.65%)
Pre-market: 04:09AM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024202.34204.29188.65190.81190.81382,200
17 Jul 2024194.73207.25193.30203.22203.22672,400
16 Jul 2024191.60198.37190.88196.75196.75455,100
15 Jul 2024190.83193.58188.35191.68191.68449,300
12 Jul 2024187.44194.58187.44190.83190.83390,000
11 Jul 2024181.02186.68179.75186.29186.29341,400
10 Jul 2024178.83179.69177.27179.46179.46315,700
09 Jul 2024179.37180.07174.50177.99177.99277,000
08 Jul 2024181.14183.32179.19179.27179.27323,600
05 Jul 2024178.19181.31176.79181.09181.09183,900
03 Jul 2024176.32178.21175.10177.42177.42130,500
02 Jul 2024177.97179.51174.50175.99175.99185,700
01 Jul 2024179.99181.25174.69177.09177.09349,600
28 Jun 2024176.16181.29173.82179.97179.97750,500
27 Jun 2024174.25175.08171.77174.90174.90339,200
26 Jun 2024171.77175.25171.11174.82174.82194,800
25 Jun 2024174.62175.55172.15172.27172.27320,200
24 Jun 2024178.00178.68174.04174.40174.40358,700
21 Jun 2024176.75180.48175.96178.56178.56516,400
20 Jun 2024176.02176.67170.59175.45175.45561,500
18 Jun 2024185.93186.74175.03176.03176.03469,400
17 Jun 2024184.72187.96182.67187.32187.32265,500
14 Jun 2024187.47188.47185.10187.78187.78203,500
13 Jun 2024191.39192.02186.61188.00188.00268,600
12 Jun 2024193.54198.48189.15191.77191.77367,200
11 Jun 2024187.72191.05185.02189.94189.94296,000
10 Jun 2024187.33192.32184.10188.06188.06515,000
07 Jun 2024194.97194.97187.06188.95188.95584,400
06 Jun 2024192.47198.61191.59196.41196.41547,200
05 Jun 2024191.46195.40191.46193.29193.29279,800
04 Jun 2024188.00193.38188.00190.86190.86305,800
03 Jun 2024190.38192.47186.83188.04188.04285,200
31 May 2024188.55191.17187.00189.47189.47435,800
30 May 2024190.18192.07185.12188.01188.01512,200
29 May 2024190.51193.18189.52191.34191.34211,100
28 May 2024193.65194.12191.15192.81192.81230,900
24 May 2024190.96196.25190.96193.66193.66193,300
23 May 2024198.50199.69190.58190.69190.69247,600
22 May 2024199.97201.37198.82198.97198.97170,700
21 May 2024200.68201.15198.47200.23200.23166,700
20 May 2024203.54204.12199.60201.44201.44166,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...