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 )

196.41 +3.12 (+1.61%)

Official Closing Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	286.71	290.36	284.77	287.32	185,776	+0.82(+0.29%)
Dec 30, 2021	281.00	287.83	279.96	286.50	178,152	+5.61(+2.00%)
Dec 29, 2021	278.06	280.95	276.59	280.89	98,694	+4.42(+1.60%)
Dec 28, 2021	279.87	280.60	274.20	276.47	90,614	-2.88(-1.03%)
Dec 27, 2021	274.85	280.00	268.81	279.35	103,030	+3.80(+1.38%)
Dec 23, 2021	273.90	279.88	270.80	275.55	208,525	+4.47(+1.65%)
Dec 22, 2021	259.98	271.50	259.98	271.08	170,479	+11.42(+4.40%)
Dec 21, 2021	252.79	262.62	251.93	259.66	145,326	+8.84(+3.52%)
Dec 20, 2021	249.69	252.75	246.78	250.82	117,502	-2.38(-0.94%)
Dec 17, 2021	247.43	256.74	245.35	253.20	412,747	+6.10(+2.47%)
Dec 16, 2021	253.94	255.29	246.51	247.10	161,465	-6.84(-2.69%)
Dec 15, 2021	245.45	255.00	245.45	253.94	183,650	+6.11(+2.47%)
Dec 14, 2021	248.45	251.29	245.25	247.83	121,922	-4.87(-1.93%)
Dec 13, 2021	245.80	254.17	243.20	252.70	570,107	+7.75(+3.16%)
Dec 10, 2021	250.30	254.17	244.52	244.95	101,801	-4.83(-1.93%)
Dec 09, 2021	260.70	264.61	249.30	249.78	93,300	-11.80(-4.51%)
Dec 08, 2021	256.88	265.00	252.99	261.58	155,500	+5.71(+2.23%)
Dec 07, 2021	253.01	259.69	252.92	255.87	118,581	+6.88(+2.76%)
Dec 06, 2021	238.82	250.29	236.38	248.99	191,089	+10.91(+4.58%)
Dec 03, 2021	248.22	249.03	235.14	238.08	182,764	-9.50(-3.84%)
Dec 02, 2021	243.00	247.85	239.60	247.58	127,856	+4.07(+1.67%)

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