Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
191.63
+4.74 (2.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 189.71 | 192.10 | 186.09 | 191.63 | 191.63 | 2.54% | 282,054 |
| Sep 25, 2024 | 191.96 | 191.96 | 185.13 | 186.89 | 186.89 | -2.36% | 380,320 |
| Sep 24, 2024 | 195.86 | 195.95 | 191.35 | 191.40 | 191.40 | -1.80% | 332,508 |
| Sep 23, 2024 | 196.09 | 198.96 | 194.66 | 194.90 | 194.90 | -0.05% | 276,361 |
| Sep 20, 2024 | 200.22 | 200.78 | 194.73 | 195.00 | 195.00 | -2.90% | 835,823 |
| Sep 19, 2024 | 201.00 | 203.28 | 198.10 | 200.82 | 200.82 | 2.68% | 370,035 |
| Sep 18, 2024 | 189.71 | 199.66 | 188.75 | 195.58 | 195.58 | 4.55% | 464,298 |
| Sep 17, 2024 | 188.18 | 192.92 | 185.07 | 187.06 | 187.06 | -0.31% | 406,336 |
| Sep 16, 2024 | 187.29 | 191.29 | 184.80 | 187.65 | 187.65 | 0.38% | 497,037 |
| Sep 13, 2024 | 199.31 | 200.01 | 186.78 | 186.94 | 186.94 | -6.53% | 601,133 |
| Sep 12, 2024 | 202.03 | 203.63 | 198.06 | 200.01 | 200.01 | -1.14% | 257,034 |
| Sep 11, 2024 | 201.88 | 205.23 | 198.87 | 202.31 | 202.31 | -0.89% | 393,491 |
| Sep 10, 2024 | 194.78 | 207.81 | 194.78 | 204.12 | 204.12 | 4.63% | 445,925 |
| Sep 9, 2024 | 203.98 | 204.80 | 194.86 | 195.08 | 195.08 | -4.25% | 550,892 |
| Sep 6, 2024 | 204.46 | 206.00 | 199.93 | 203.73 | 203.73 | -0.15% | 539,207 |
| Sep 5, 2024 | 202.39 | 205.51 | 199.99 | 204.04 | 204.04 | 0.74% | 306,028 |
| Sep 4, 2024 | 204.11 | 209.68 | 202.17 | 202.55 | 202.55 | -1.18% | 340,218 |
| Sep 3, 2024 | 203.01 | 209.25 | 203.01 | 204.97 | 204.97 | 1.31% | 358,909 |
| Aug 30, 2024 | 202.35 | 203.84 | 199.86 | 202.32 | 202.32 | -0.04% | 267,470 |
| Aug 29, 2024 | 202.24 | 204.93 | 201.40 | 202.40 | 202.40 | 0.97% | 286,392 |
| Aug 28, 2024 | 203.36 | 204.35 | 197.98 | 200.46 | 200.46 | -1.33% | 323,259 |
| Aug 27, 2024 | 200.53 | 203.99 | 199.40 | 203.16 | 203.16 | 0.54% | 334,792 |
| Aug 26, 2024 | 209.54 | 210.02 | 201.98 | 202.07 | 202.07 | -3.83% | 420,489 |
| Aug 23, 2024 | 199.24 | 211.19 | 198.66 | 210.12 | 210.12 | 6.35% | 983,455 |
| Aug 22, 2024 | 196.00 | 200.16 | 195.03 | 197.57 | 197.57 | 1.21% | 382,720 |
| Aug 21, 2024 | 193.19 | 195.95 | 191.52 | 195.21 | 195.21 | 1.63% | 331,885 |
| Aug 20, 2024 | 190.67 | 192.77 | 187.99 | 192.07 | 192.07 | 0.32% | 550,211 |
| Aug 19, 2024 | 190.23 | 194.44 | 188.62 | 191.45 | 191.45 | 0.49% | 419,716 |
| Aug 16, 2024 | 188.88 | 191.16 | 186.68 | 190.51 | 190.51 | 0.66% | 320,096 |
| Aug 15, 2024 | 184.29 | 192.05 | 184.19 | 189.26 | 189.26 | 3.36% | 520,750 |
| Aug 14, 2024 | 186.75 | 187.85 | 181.13 | 183.10 | 183.10 | -2.05% | 545,044 |
| Aug 13, 2024 | 177.29 | 194.51 | 174.23 | 186.94 | 186.94 | 10.75% | 1,046,475 |
| Aug 12, 2024 | 169.45 | 172.42 | 168.30 | 168.79 | 168.79 | -0.73% | 383,916 |
| Aug 9, 2024 | 170.11 | 171.27 | 166.64 | 170.03 | 170.03 | 0.38% | 294,006 |
| Aug 8, 2024 | 164.42 | 170.13 | 164.42 | 169.38 | 169.38 | 3.51% | 349,259 |
| Aug 7, 2024 | 171.57 | 172.16 | 163.63 | 163.64 | 163.64 | -4.55% | 451,656 |
| Aug 6, 2024 | 177.46 | 177.99 | 171.41 | 171.44 | 171.44 | -3.45% | 551,861 |
| Aug 5, 2024 | 170.63 | 181.44 | 169.84 | 177.56 | 177.56 | 1.17% | 617,380 |
| Aug 2, 2024 | 169.91 | 180.50 | 167.76 | 175.51 | 175.51 | 2.49% | 850,453 |
| Aug 1, 2024 | 168.73 | 172.85 | 160.18 | 171.25 | 171.25 | 2.49% | 726,531 |
| Jul 31, 2024 | 151.98 | 176.75 | 148.00 | 167.09 | 167.09 | -3.47% | 2,326,977 |
| Jul 30, 2024 | 178.52 | 180.80 | 171.66 | 173.09 | 173.09 | -2.97% | 921,460 |
| Jul 29, 2024 | 180.94 | 181.75 | 174.05 | 178.38 | 178.38 | -0.03% | 673,391 |
| Jul 26, 2024 | 190.16 | 191.53 | 176.66 | 178.43 | 178.43 | -6.14% | 552,683 |
| Jul 25, 2024 | 191.49 | 196.16 | 189.98 | 190.10 | 190.10 | -1.61% | 409,808 |
| Jul 24, 2024 | 187.66 | 194.30 | 187.66 | 193.22 | 193.22 | 2.61% | 344,929 |
| Jul 23, 2024 | 192.20 | 192.20 | 188.24 | 188.30 | 188.30 | -2.05% | 383,099 |
| Jul 22, 2024 | 190.95 | 192.48 | 184.95 | 192.25 | 192.25 | 1.25% | 207,586 |
| Jul 19, 2024 | 192.13 | 192.13 | 187.29 | 189.87 | 189.87 | -0.49% | 182,531 |
| Jul 18, 2024 | 202.34 | 204.29 | 188.65 | 190.81 | 190.81 | -6.11% | 382,245 |
| Jul 17, 2024 | 194.73 | 207.25 | 193.30 | 203.22 | 203.22 | 3.29% | 672,376 |
| Jul 16, 2024 | 191.60 | 198.37 | 190.88 | 196.75 | 196.75 | 2.65% | 455,098 |
| Jul 15, 2024 | 190.83 | 193.58 | 188.35 | 191.68 | 191.68 | 0.45% | 449,346 |
| Jul 12, 2024 | 187.44 | 194.58 | 187.44 | 190.83 | 190.83 | 2.44% | 389,981 |
| Jul 11, 2024 | 181.02 | 186.68 | 179.75 | 186.29 | 186.29 | 3.81% | 341,402 |
| Jul 10, 2024 | 178.83 | 179.69 | 177.27 | 179.46 | 179.46 | 0.83% | 315,721 |
| Jul 9, 2024 | 179.37 | 180.08 | 174.50 | 177.99 | 177.99 | -0.71% | 276,994 |
| Jul 8, 2024 | 181.14 | 183.32 | 179.19 | 179.27 | 179.27 | -1.01% | 323,643 |
| Jul 5, 2024 | 178.19 | 181.31 | 176.79 | 181.09 | 181.09 | 2.07% | 183,884 |
| Jul 3, 2024 | 176.32 | 178.21 | 175.10 | 177.42 | 177.42 | 0.81% | 130,530 |
| Jul 2, 2024 | 177.97 | 179.51 | 174.50 | 175.99 | 175.99 | -0.62% | 185,703 |
| Jul 1, 2024 | 179.99 | 181.25 | 174.69 | 177.09 | 177.09 | -1.60% | 349,594 |
| Jun 28, 2024 | 176.16 | 181.29 | 173.82 | 179.97 | 179.97 | 2.90% | 750,545 |
| Jun 27, 2024 | 174.25 | 175.08 | 171.77 | 174.90 | 174.90 | 0.05% | 339,167 |
| Jun 26, 2024 | 171.77 | 175.25 | 171.11 | 174.82 | 174.82 | 1.48% | 194,761 |
| Jun 25, 2024 | 174.62 | 175.56 | 172.15 | 172.27 | 172.27 | -1.22% | 320,248 |
| Jun 24, 2024 | 178.00 | 178.68 | 174.04 | 174.40 | 174.40 | -2.33% | 358,709 |
| Jun 21, 2024 | 176.75 | 180.48 | 175.96 | 178.56 | 178.56 | 1.77% | 516,399 |
| Jun 20, 2024 | 176.02 | 176.67 | 170.59 | 175.45 | 175.45 | -0.33% | 561,509 |
| Jun 18, 2024 | 185.93 | 186.74 | 175.03 | 176.03 | 176.03 | -6.03% | 469,421 |
| Jun 17, 2024 | 184.72 | 187.96 | 182.67 | 187.32 | 187.32 | -0.24% | 265,474 |
| Jun 14, 2024 | 187.47 | 188.47 | 185.10 | 187.78 | 187.78 | -0.12% | 203,456 |
| Jun 13, 2024 | 191.39 | 192.03 | 186.61 | 188.00 | 188.00 | -1.97% | 268,585 |
| Jun 12, 2024 | 193.54 | 198.48 | 189.15 | 191.77 | 191.77 | 0.96% | 367,221 |
| Jun 11, 2024 | 187.72 | 191.05 | 185.02 | 189.94 | 189.94 | 1.00% | 295,989 |
| Jun 10, 2024 | 187.33 | 192.32 | 184.10 | 188.06 | 188.06 | -0.47% | 515,041 |
| Jun 7, 2024 | 194.97 | 194.97 | 187.06 | 188.95 | 188.95 | -3.80% | 584,448 |
| Jun 6, 2024 | 192.47 | 198.61 | 191.59 | 196.41 | 196.41 | 1.61% | 547,231 |
| Jun 5, 2024 | 191.46 | 195.40 | 191.46 | 193.29 | 193.29 | 1.27% | 279,781 |
| Jun 4, 2024 | 188.00 | 193.38 | 188.00 | 190.86 | 190.86 | 1.50% | 305,841 |
| Jun 3, 2024 | 190.38 | 192.47 | 186.83 | 188.04 | 188.04 | -0.75% | 285,215 |
| May 31, 2024 | 188.55 | 191.17 | 187.00 | 189.47 | 189.47 | 0.78% | 435,845 |
| May 30, 2024 | 190.18 | 192.07 | 185.12 | 188.01 | 188.01 | -1.74% | 512,191 |
| May 29, 2024 | 190.51 | 193.18 | 189.53 | 191.34 | 191.34 | -0.76% | 211,101 |
| May 28, 2024 | 193.65 | 194.12 | 191.16 | 192.81 | 192.81 | -0.44% | 230,879 |
| May 24, 2024 | 190.96 | 196.25 | 190.96 | 193.66 | 193.66 | 1.56% | 193,348 |
| May 23, 2024 | 198.50 | 199.69 | 190.58 | 190.69 | 190.69 | -4.16% | 247,586 |
| May 22, 2024 | 199.97 | 201.37 | 198.82 | 198.97 | 198.97 | -0.63% | 170,699 |
| May 21, 2024 | 200.68 | 201.15 | 198.47 | 200.23 | 200.23 | -0.60% | 166,696 |
| May 20, 2024 | 203.54 | 204.12 | 199.60 | 201.44 | 201.44 | -1.03% | 166,823 |
| May 17, 2024 | 201.50 | 204.09 | 200.69 | 203.53 | 203.53 | 0.99% | 220,680 |
| May 16, 2024 | 204.40 | 204.81 | 200.96 | 201.53 | 201.53 | -1.55% | 273,269 |
| May 15, 2024 | 211.07 | 211.07 | 203.95 | 204.70 | 204.70 | -1.93% | 295,161 |
| May 14, 2024 | 206.28 | 211.85 | 206.20 | 208.73 | 208.73 | 1.93% | 188,996 |
| May 13, 2024 | 213.10 | 214.97 | 204.37 | 204.77 | 204.77 | -3.54% | 218,417 |
| May 10, 2024 | 209.83 | 213.04 | 206.57 | 212.28 | 212.28 | 1.38% | 335,546 |
| May 9, 2024 | 204.02 | 210.77 | 202.76 | 209.40 | 209.40 | 3.11% | 380,712 |
| May 8, 2024 | 205.91 | 220.41 | 199.54 | 203.09 | 203.09 | -3.29% | 918,833 |
| May 7, 2024 | 212.89 | 214.94 | 209.49 | 210.00 | 210.00 | -0.77% | 565,627 |
| May 6, 2024 | 209.79 | 211.92 | 208.27 | 211.62 | 211.62 | 1.47% | 327,016 |