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 )

201.53 -3.17 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	343.71	348.67	341.39	344.06	378,326	+3.69(+1.08%)
Jun 29, 2023	329.00	340.70	328.94	340.37	350,035	+10.94(+3.32%)
Jun 28, 2023	327.13	330.68	327.08	329.43	262,313	+2.08(+0.64%)
Jun 27, 2023	329.51	332.13	325.77	327.35	346,062	-1.91(-0.58%)
Jun 26, 2023	334.25	334.25	328.78	329.26	320,996	-4.84(-1.45%)
Jun 23, 2023	337.23	339.44	333.41	334.10	373,415	-5.88(-1.73%)
Jun 22, 2023	335.55	342.08	334.92	339.98	300,046	+3.61(+1.07%)
Jun 21, 2023	337.16	338.49	328.79	336.37	509,020	-1.40(-0.41%)
Jun 20, 2023	333.97	339.67	332.88	337.77	332,008	+0.40(+0.12%)
Jun 16, 2023	340.74	344.81	336.75	337.37	558,848	-0.91(-0.27%)
Jun 15, 2023	336.74	339.29	335.09	338.28	282,071	+0.75(+0.22%)
Jun 14, 2023	334.89	342.68	334.89	337.53	510,116	+5.81(+1.75%)
Jun 13, 2023	327.42	334.70	327.42	331.72	325,236	+3.58(+1.09%)
Jun 12, 2023	324.28	328.24	320.27	328.14	420,583	+5.05(+1.56%)
Jun 09, 2023	315.80	325.02	315.80	323.09	199,174	+8.37(+2.66%)
Jun 08, 2023	311.57	316.16	310.16	314.72	225,611	+1.98(+0.63%)
Jun 07, 2023	322.33	327.04	312.61	312.74	322,574	-9.63(-2.99%)
Jun 06, 2023	320.85	322.78	319.10	322.37	146,684	+0.54(+0.17%)
Jun 05, 2023	318.60	323.00	318.00	321.83	253,251	+0.97(+0.30%)
Jun 02, 2023	315.07	320.94	312.08	320.86	292,738	+6.62(+2.11%)
Jun 01, 2023	308.20	314.87	305.64	314.24	241,773	+6.90(+2.25%)
May 31, 2023	309.98	310.00	304.54	307.34	267,491	-3.39(-1.09%)
May 30, 2023	306.40	314.29	306.40	310.73	289,421	+4.23(+1.38%)
May 26, 2023	304.94	308.71	303.00	306.50	260,741	+1.60(+0.52%)
May 25, 2023	309.13	309.42	303.48	304.90	334,875	-2.67(-0.87%)
May 24, 2023	303.21	310.76	302.11	307.57	222,155	+1.85(+0.61%)
May 23, 2023	316.64	318.93	301.43	305.72	400,887	-12.93(-4.06%)
May 22, 2023	316.89	322.83	316.68	318.65	321,038	+1.05(+0.33%)
May 19, 2023	316.11	320.83	314.03	317.60	371,620	+2.50(+0.79%)
May 18, 2023	315.39	318.48	314.06	315.10	250,056	+1.32(+0.42%)
May 17, 2023	315.25	316.99	312.01	313.78	234,923	-2.00(-0.63%)
May 16, 2023	312.89	317.23	308.50	315.78	624,065	+0.86(+0.27%)
May 15, 2023	319.71	320.76	313.25	314.92	297,234	-5.54(-1.73%)
May 12, 2023	317.62	324.38	317.38	320.46	351,219	+3.07(+0.97%)
May 11, 2023	320.67	321.43	316.84	317.39	287,705	-2.61(-0.82%)
May 10, 2023	315.39	320.50	314.00	320.00	451,735	+5.13(+1.63%)
May 09, 2023	309.90	317.77	307.75	314.87	334,425	+4.18(+1.35%)
May 08, 2023	308.87	314.92	306.98	310.69	312,228	+0.61(+0.20%)
May 05, 2023	299.17	311.20	297.63	310.08	521,013	+8.20(+2.72%)
May 04, 2023	301.00	310.00	299.16	301.88	549,705	+0.84(+0.28%)
May 03, 2023	285.33	306.70	284.32	301.04	1,117,057	+19.71(+7.01%)
May 02, 2023	283.88	285.48	279.00	281.33	635,416	-4.13(-1.45%)
May 01, 2023	284.25	288.82	282.33	285.46	377,902	+1.34(+0.47%)
Apr 28, 2023	283.16	287.15	280.00	284.12	605,593	+0.96(+0.34%)
Apr 27, 2023	283.35	285.28	280.77	283.16	414,449	-1.02(-0.36%)
Apr 26, 2023	284.34	284.79	280.04	284.18	293,371	-0.72(-0.25%)
Apr 25, 2023	286.79	287.89	283.75	284.90	291,898	-3.42(-1.19%)
Apr 24, 2023	280.68	288.88	279.46	288.32	248,829	+8.42(+3.01%)
Apr 21, 2023	275.99	280.61	275.99	279.90	248,850	+4.68(+1.70%)
Apr 20, 2023	273.10	275.52	272.00	275.22	408,103	+0.97(+0.35%)
Apr 19, 2023	272.90	280.49	272.53	274.25	342,709	+2.71(+1.00%)
Apr 18, 2023	273.45	273.45	266.55	271.54	471,664	-0.40(-0.15%)
Apr 17, 2023	278.06	280.00	270.60	271.94	286,297	-5.68(-2.05%)
Apr 14, 2023	275.43	279.99	275.43	277.62	279,012	+0.65(+0.23%)
Apr 13, 2023	280.06	280.97	276.19	276.97	424,781	-0.31(-0.11%)
Apr 12, 2023	287.59	287.59	276.74	277.28	204,605	-9.37(-3.27%)
Apr 11, 2023	280.21	286.68	279.30	286.65	300,712	+7.83(+2.81%)
Apr 10, 2023	272.81	280.13	271.25	278.82	259,177	+4.66(+1.70%)
Apr 06, 2023	281.80	281.91	272.35	274.16	269,197	-8.41(-2.98%)
Apr 05, 2023	280.89	283.64	279.64	282.57	241,501	+1.75(+0.62%)
Apr 04, 2023	281.73	285.99	280.45	280.82	251,183	-0.91(-0.32%)

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