Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,571.82 -22.81 (-0.50%) Dow
36,230.18 -15.32 (-0.04%) Nasdaq
14,190.33 -114.71 (-0.80%) Bitcoin USD
41,788.95 +2,208.07 (+5.58%) CMC Crypto 200
859.31 +0.60 (+0.07%)
Penumbra, Inc. (PEN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 226.42 | 230.29 | 223.93 | 228.75 | 228.75 | 462,561 |
| 01 Dec 2023 | 221.94 | 229.69 | 221.01 | 227.75 | 227.75 | 383,400 |
| 30 Nov 2023 | 226.41 | 226.41 | 221.13 | 222.09 | 222.09 | 297,300 |
| 29 Nov 2023 | 227.06 | 232.55 | 225.06 | 226.61 | 226.61 | 343,500 |
| 28 Nov 2023 | 229.35 | 230.70 | 222.91 | 224.57 | 224.57 | 450,800 |
| 27 Nov 2023 | 231.25 | 233.52 | 230.45 | 231.02 | 231.02 | 196,100 |
| 24 Nov 2023 | 231.08 | 236.49 | 231.08 | 232.90 | 232.90 | 71,000 |
| 22 Nov 2023 | 233.34 | 236.07 | 231.44 | 231.68 | 231.68 | 252,300 |
| 21 Nov 2023 | 236.00 | 236.00 | 229.29 | 230.23 | 230.23 | 231,300 |
| 20 Nov 2023 | 226.01 | 236.20 | 226.01 | 235.45 | 235.45 | 536,800 |
| 17 Nov 2023 | 225.33 | 230.96 | 224.63 | 226.31 | 226.31 | 548,100 |
| 16 Nov 2023 | 226.64 | 228.84 | 221.04 | 223.67 | 223.67 | 397,000 |
| 15 Nov 2023 | 215.49 | 228.71 | 214.00 | 227.88 | 227.88 | 714,700 |
| 14 Nov 2023 | 212.31 | 218.78 | 210.86 | 215.00 | 215.00 | 634,500 |
| 13 Nov 2023 | 211.87 | 223.04 | 202.48 | 208.80 | 208.80 | 1,556,300 |
| 10 Nov 2023 | 184.09 | 186.26 | 180.93 | 181.44 | 181.44 | 845,900 |
| 09 Nov 2023 | 191.64 | 191.64 | 181.07 | 183.88 | 183.88 | 689,000 |
| 08 Nov 2023 | 196.27 | 196.27 | 190.00 | 190.54 | 190.54 | 667,500 |
| 07 Nov 2023 | 198.62 | 199.16 | 193.30 | 196.53 | 196.53 | 467,200 |
| 06 Nov 2023 | 199.23 | 202.70 | 196.95 | 198.69 | 198.69 | 399,900 |
| 03 Nov 2023 | 198.44 | 211.93 | 190.42 | 197.86 | 197.86 | 883,400 |
| 02 Nov 2023 | 196.29 | 201.78 | 195.21 | 198.26 | 198.26 | 639,700 |
| 01 Nov 2023 | 190.91 | 194.27 | 187.88 | 194.06 | 194.06 | 315,500 |
| 31 Oct 2023 | 193.54 | 194.12 | 189.86 | 191.15 | 191.15 | 371,700 |
| 30 Oct 2023 | 194.49 | 194.50 | 188.60 | 191.29 | 191.29 | 305,400 |
| 27 Oct 2023 | 195.28 | 200.34 | 192.16 | 192.81 | 192.81 | 421,900 |
| 26 Oct 2023 | 198.00 | 199.01 | 192.00 | 193.08 | 193.08 | 330,400 |
| 25 Oct 2023 | 205.14 | 205.14 | 198.34 | 198.66 | 198.66 | 174,500 |
| 24 Oct 2023 | 206.78 | 209.33 | 204.19 | 206.05 | 206.05 | 308,000 |
| 23 Oct 2023 | 205.22 | 210.08 | 205.04 | 207.07 | 207.07 | 213,700 |
| 20 Oct 2023 | 206.00 | 208.12 | 203.72 | 205.50 | 205.50 | 182,200 |
| 19 Oct 2023 | 206.69 | 209.18 | 202.82 | 206.96 | 206.96 | 361,900 |
| 18 Oct 2023 | 205.88 | 210.56 | 205.22 | 206.83 | 206.83 | 259,500 |
| 17 Oct 2023 | 196.73 | 207.74 | 196.38 | 206.06 | 206.06 | 481,600 |
| 16 Oct 2023 | 198.42 | 201.65 | 195.24 | 200.09 | 200.09 | 380,700 |
| 13 Oct 2023 | 194.19 | 198.82 | 192.03 | 196.42 | 196.42 | 632,900 |
| 12 Oct 2023 | 216.23 | 219.66 | 194.83 | 195.11 | 195.11 | 1,147,000 |
| 11 Oct 2023 | 231.89 | 233.54 | 212.27 | 215.56 | 215.56 | 678,500 |
| 10 Oct 2023 | 225.42 | 235.75 | 225.42 | 232.90 | 232.90 | 360,300 |
| 09 Oct 2023 | 223.05 | 223.66 | 217.19 | 223.07 | 223.07 | 296,100 |
| 06 Oct 2023 | 221.40 | 226.96 | 219.79 | 225.45 | 225.45 | 393,400 |
| 05 Oct 2023 | 231.90 | 233.04 | 221.51 | 222.62 | 222.62 | 409,400 |
| 04 Oct 2023 | 233.84 | 233.84 | 226.74 | 231.05 | 231.05 | 582,300 |
| 03 Oct 2023 | 236.28 | 237.47 | 231.05 | 232.69 | 232.69 | 319,200 |
| 02 Oct 2023 | 240.99 | 241.03 | 236.13 | 238.63 | 238.63 | 303,900 |
| 29 Sept 2023 | 248.33 | 248.33 | 241.09 | 241.91 | 241.91 | 287,600 |
| 28 Sept 2023 | 241.69 | 248.35 | 241.66 | 246.80 | 246.80 | 235,900 |
| 27 Sept 2023 | 247.13 | 250.15 | 239.87 | 240.69 | 240.69 | 247,000 |
| 26 Sept 2023 | 245.05 | 248.09 | 244.01 | 245.61 | 245.61 | 158,800 |
| 25 Sept 2023 | 246.48 | 249.80 | 245.58 | 247.16 | 247.16 | 150,800 |
| 22 Sept 2023 | 251.19 | 252.02 | 245.00 | 247.53 | 247.53 | 263,500 |
| 21 Sept 2023 | 260.34 | 260.34 | 249.68 | 250.36 | 250.36 | 248,400 |
| 20 Sept 2023 | 265.07 | 265.20 | 261.50 | 262.43 | 262.43 | 248,900 |
| 19 Sept 2023 | 260.87 | 263.84 | 260.00 | 262.70 | 262.70 | 261,500 |
| 18 Sept 2023 | 265.84 | 268.06 | 261.19 | 262.25 | 262.25 | 310,100 |
| 15 Sept 2023 | 268.71 | 269.43 | 262.85 | 267.59 | 267.59 | 614,400 |
| 14 Sept 2023 | 279.77 | 282.11 | 269.33 | 269.46 | 269.46 | 396,300 |
| 13 Sept 2023 | 288.55 | 292.26 | 278.32 | 279.26 | 279.26 | 393,000 |
| 12 Sept 2023 | 298.97 | 298.97 | 288.06 | 290.22 | 290.22 | 402,300 |
| 11 Sept 2023 | 294.69 | 302.00 | 293.80 | 300.02 | 300.02 | 433,100 |
| 08 Sept 2023 | 288.66 | 294.00 | 283.46 | 292.98 | 292.98 | 841,000 |
| 07 Sept 2023 | 277.86 | 291.38 | 277.86 | 289.53 | 289.53 | 683,300 |
| 06 Sept 2023 | 265.44 | 281.47 | 265.44 | 279.06 | 279.06 | 510,500 |
| 05 Sept 2023 | 263.07 | 264.41 | 258.43 | 262.10 | 262.10 | 315,300 |
| 01 Sept 2023 | 266.62 | 267.37 | 262.62 | 264.12 | 264.12 | 229,100 |
| 31 Aug 2023 | 264.08 | 268.51 | 262.45 | 264.50 | 264.50 | 358,100 |
| 30 Aug 2023 | 259.25 | 266.82 | 259.04 | 263.94 | 263.94 | 253,300 |
| 29 Aug 2023 | 252.04 | 259.36 | 252.04 | 259.01 | 259.01 | 181,400 |
| 28 Aug 2023 | 253.00 | 256.88 | 252.37 | 252.53 | 252.53 | 223,800 |
| 25 Aug 2023 | 249.45 | 252.18 | 247.29 | 251.43 | 251.43 | 185,800 |
| 24 Aug 2023 | 253.46 | 254.00 | 248.52 | 248.71 | 248.71 | 185,000 |
| 23 Aug 2023 | 252.64 | 254.23 | 250.20 | 252.88 | 252.88 | 207,600 |
| 22 Aug 2023 | 249.05 | 254.09 | 247.77 | 252.44 | 252.44 | 347,600 |
| 21 Aug 2023 | 251.53 | 252.70 | 246.69 | 248.71 | 248.71 | 328,900 |
| 18 Aug 2023 | 253.61 | 253.92 | 248.03 | 251.22 | 251.22 | 454,000 |
| 17 Aug 2023 | 255.63 | 259.11 | 253.47 | 254.99 | 254.99 | 377,100 |
| 16 Aug 2023 | 259.95 | 261.30 | 254.36 | 255.43 | 255.43 | 344,700 |
| 15 Aug 2023 | 255.43 | 261.48 | 255.35 | 260.12 | 260.12 | 415,800 |
| 14 Aug 2023 | 246.82 | 255.74 | 246.82 | 255.63 | 255.63 | 375,600 |
| 11 Aug 2023 | 247.15 | 248.90 | 246.04 | 247.44 | 247.44 | 204,100 |
| 10 Aug 2023 | 247.13 | 251.16 | 246.63 | 248.39 | 248.39 | 291,800 |
| 09 Aug 2023 | 248.37 | 250.25 | 243.15 | 246.96 | 246.96 | 308,900 |
| 08 Aug 2023 | 251.00 | 251.00 | 244.54 | 247.89 | 247.89 | 408,700 |
| 07 Aug 2023 | 253.48 | 261.04 | 252.09 | 252.66 | 252.66 | 440,100 |
| 04 Aug 2023 | 254.59 | 256.24 | 248.46 | 252.36 | 252.36 | 647,300 |
| 03 Aug 2023 | 270.06 | 270.63 | 255.03 | 255.28 | 255.28 | 749,900 |
| 02 Aug 2023 | 263.83 | 277.35 | 261.88 | 269.46 | 269.46 | 1,621,800 |
| 01 Aug 2023 | 300.04 | 301.65 | 294.28 | 298.33 | 298.33 | 490,900 |
| 31 Jul 2023 | 309.72 | 310.51 | 300.86 | 303.36 | 303.36 | 338,100 |
| 28 Jul 2023 | 308.12 | 309.11 | 304.04 | 308.06 | 308.06 | 261,700 |
| 27 Jul 2023 | 307.19 | 307.45 | 303.63 | 304.85 | 304.85 | 267,400 |
| 26 Jul 2023 | 300.20 | 306.55 | 298.39 | 304.88 | 304.88 | 335,700 |
| 25 Jul 2023 | 300.74 | 303.50 | 300.74 | 301.84 | 301.84 | 273,400 |
| 24 Jul 2023 | 302.61 | 304.84 | 299.93 | 302.65 | 302.65 | 381,700 |
| 21 Jul 2023 | 305.12 | 306.82 | 301.43 | 303.57 | 303.57 | 324,200 |
| 20 Jul 2023 | 302.94 | 308.58 | 302.14 | 305.86 | 305.86 | 376,100 |
| 19 Jul 2023 | 319.22 | 319.67 | 301.68 | 302.36 | 302.36 | 725,600 |
| 18 Jul 2023 | 312.77 | 314.74 | 308.07 | 314.54 | 314.54 | 440,000 |
| 17 Jul 2023 | 315.26 | 315.78 | 312.45 | 313.49 | 313.49 | 419,900 |
| 14 Jul 2023 | 318.00 | 323.34 | 313.29 | 314.93 | 314.93 | 414,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.