Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Penumbra Inc (NY: PEN )

187.78 -0.22 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	193.54	194.12	189.86	191.15	371,739	-0.14(-0.07%)
Oct 30, 2023	194.49	194.50	188.60	191.29	305,359	-1.52(-0.79%)
Oct 27, 2023	195.28	200.34	192.16	192.81	421,917	-0.27(-0.14%)
Oct 26, 2023	198.00	199.01	192.00	193.08	330,355	-5.58(-2.81%)
Oct 25, 2023	205.14	205.14	198.34	198.66	174,509	-7.39(-3.59%)
Oct 24, 2023	206.78	209.33	204.19	206.05	307,993	-1.02(-0.49%)
Oct 23, 2023	205.22	210.08	205.04	207.07	213,655	+1.57(+0.76%)
Oct 20, 2023	206.00	208.12	203.72	205.50	182,192	-1.46(-0.71%)
Oct 19, 2023	206.69	209.18	202.82	206.96	361,864	+0.13(+0.06%)
Oct 18, 2023	205.88	210.56	205.22	206.83	259,498	+0.77(+0.37%)
Oct 17, 2023	196.73	207.74	196.38	206.06	481,604	+5.97(+2.98%)
Oct 16, 2023	198.42	201.66	195.24	200.09	380,693	+3.67(+1.87%)
Oct 13, 2023	194.19	198.82	192.03	196.42	632,908	+1.31(+0.67%)
Oct 12, 2023	216.23	219.66	194.83	195.11	1,149,008	-20.45(-9.49%)
Oct 11, 2023	231.89	233.54	212.28	215.56	678,506	-17.34(-7.45%)
Oct 10, 2023	225.42	235.75	225.42	232.90	360,319	+9.83(+4.41%)
Oct 09, 2023	223.05	223.66	217.19	223.07	296,141	-2.38(-1.06%)
Oct 06, 2023	221.40	226.96	219.79	225.45	393,414	+2.83(+1.27%)
Oct 05, 2023	231.90	233.04	221.51	222.62	409,358	-8.43(-3.65%)
Oct 04, 2023	233.84	233.84	226.74	231.05	582,315	-1.64(-0.70%)
Oct 03, 2023	236.28	237.47	231.05	232.69	319,183	-5.94(-2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Penumbra Inc (NY: PEN )

Historical Prices