NYSE - Delayed Quote USD

Penumbra, Inc. (PEN)

203.00 +0.28 (+0.14%)
At close: April 22 at 4:00 PM EDT
202.95 -0.05 (-0.02%)
After hours: April 22 at 7:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 204.04 206.36 200.80 203.00 203.00 348,300
Apr 19, 2024 202.70 204.11 199.38 202.72 202.72 338,700
Apr 18, 2024 208.15 208.60 200.96 201.84 201.84 330,500
Apr 17, 2024 209.48 211.40 208.40 208.68 208.68 346,500
Apr 16, 2024 209.29 212.77 207.04 210.05 210.05 232,500
Apr 15, 2024 219.24 221.13 210.16 210.19 210.19 208,800
Apr 12, 2024 220.09 222.30 216.78 217.45 217.45 171,300
Apr 11, 2024 223.55 224.30 219.26 222.46 222.46 206,900
Apr 10, 2024 218.91 221.85 216.34 221.10 221.10 192,500
Apr 9, 2024 221.99 223.80 220.58 222.91 222.91 234,700
Apr 8, 2024 223.66 224.00 217.60 220.07 220.07 303,400
Apr 5, 2024 216.27 226.27 214.84 223.95 223.95 489,400
Apr 4, 2024 216.04 218.60 214.72 215.46 215.46 333,100
Apr 3, 2024 209.83 215.34 209.45 215.00 215.00 279,300
Apr 2, 2024 214.99 215.26 209.99 211.50 211.50 296,900
Apr 1, 2024 223.18 224.20 215.34 217.39 217.39 305,800
Mar 28, 2024 226.07 228.43 222.71 223.18 223.18 387,500
Mar 27, 2024 222.97 227.13 222.42 226.38 226.38 464,700
Mar 26, 2024 225.25 225.25 218.46 220.87 220.87 928,900
Mar 25, 2024 225.73 227.58 217.37 220.09 220.09 503,700
Mar 22, 2024 227.47 227.47 220.74 224.74 224.74 328,000
Mar 21, 2024 237.15 238.56 227.09 227.56 227.56 306,700
Mar 20, 2024 237.83 238.54 232.12 236.38 236.38 339,800
Mar 19, 2024 234.92 240.40 233.76 238.96 238.96 384,100
Mar 18, 2024 225.14 235.56 222.60 234.36 234.36 360,800
Mar 15, 2024 227.61 231.55 220.82 222.15 222.15 790,400
Mar 14, 2024 233.78 234.05 228.49 229.54 229.54 238,500
Mar 13, 2024 239.26 242.04 232.85 233.42 233.42 348,900
Mar 12, 2024 241.02 242.81 237.76 239.26 239.26 322,000
Mar 11, 2024 243.20 246.48 241.17 241.62 241.62 199,700
Mar 8, 2024 253.85 258.39 244.54 244.54 244.54 267,900
Mar 7, 2024 251.65 259.88 251.65 252.90 252.90 218,400
Mar 6, 2024 258.96 261.44 249.32 249.45 249.45 351,700
Mar 5, 2024 249.15 257.01 246.61 256.49 256.49 335,100
Mar 4, 2024 236.67 252.27 236.67 249.51 249.51 389,900
Mar 1, 2024 234.72 239.68 232.53 236.67 236.67 279,100
Feb 29, 2024 231.30 235.56 225.69 234.92 234.92 575,600
Feb 28, 2024 232.21 232.83 226.17 230.74 230.74 447,700
Feb 27, 2024 231.50 234.92 224.02 232.32 232.32 688,000
Feb 26, 2024 237.70 241.82 229.27 231.26 231.26 570,300
Feb 23, 2024 239.24 250.74 234.51 238.37 238.37 1,318,300
Feb 22, 2024 256.94 263.66 256.56 262.68 262.68 475,600
Feb 21, 2024 266.09 267.33 254.91 258.30 258.30 485,600
Feb 20, 2024 266.95 268.80 263.58 268.61 268.61 247,000
Feb 16, 2024 270.77 277.34 269.25 270.56 270.56 225,600
Feb 15, 2024 270.24 274.98 270.15 273.15 273.15 237,700
Feb 14, 2024 267.38 268.56 261.77 268.31 268.31 178,400
Feb 13, 2024 262.43 270.57 261.41 264.75 264.75 192,300
Feb 12, 2024 272.29 272.92 267.70 270.01 270.01 153,000
Feb 9, 2024 272.87 273.28 267.41 273.04 273.04 231,300
Feb 8, 2024 262.61 272.53 262.45 272.34 272.34 333,200
Feb 7, 2024 259.49 265.86 257.96 265.06 265.06 224,700
Feb 6, 2024 255.98 260.02 254.21 258.60 258.60 280,600
Feb 5, 2024 250.88 255.37 249.25 255.03 255.03 144,500
Feb 2, 2024 253.72 253.84 250.92 252.01 252.01 130,200
Feb 1, 2024 253.00 254.55 247.80 254.36 254.36 258,500
Jan 31, 2024 251.96 258.43 251.51 252.19 252.19 272,800
Jan 30, 2024 254.93 254.93 248.83 250.06 250.06 123,000
Jan 29, 2024 251.09 255.88 250.05 255.72 255.72 183,200
Jan 26, 2024 251.52 253.05 247.90 252.37 252.37 250,900
Jan 25, 2024 250.67 250.76 246.12 250.59 250.59 262,400
Jan 24, 2024 254.79 255.76 246.66 246.69 246.69 153,400
Jan 23, 2024 254.95 254.95 241.87 252.97 252.97 389,500
Jan 22, 2024 251.63 258.15 248.94 252.74 252.74 196,000
Jan 19, 2024 256.75 256.75 248.68 250.31 250.31 230,800
Jan 18, 2024 260.86 260.86 252.35 255.82 255.82 222,100
Jan 17, 2024 259.00 260.40 253.81 257.23 257.23 191,100
Jan 16, 2024 254.88 266.34 252.73 263.06 263.06 441,800
Jan 12, 2024 258.92 262.53 255.96 258.39 258.39 448,800
Jan 11, 2024 251.55 258.77 247.89 258.15 258.15 385,200
Jan 10, 2024 246.13 251.96 244.86 249.86 249.86 331,700
Jan 9, 2024 244.43 252.76 242.53 245.08 245.08 363,300
Jan 8, 2024 233.78 249.29 231.89 247.32 247.32 370,800
Jan 5, 2024 228.45 234.63 225.85 231.81 231.81 282,000
Jan 4, 2024 231.40 232.95 227.57 231.19 231.19 812,600
Jan 3, 2024 240.82 241.55 230.92 231.69 231.69 498,800
Jan 2, 2024 247.68 252.54 243.25 244.77 244.77 272,800
Dec 29, 2023 255.03 256.64 250.56 251.54 251.54 146,400
Dec 28, 2023 259.45 261.80 253.38 255.47 255.47 253,300
Dec 27, 2023 260.37 262.77 258.63 260.22 260.22 105,900
Dec 26, 2023 260.36 262.75 257.94 260.14 260.14 117,400
Dec 22, 2023 260.00 261.94 256.27 258.58 258.58 179,700
Dec 21, 2023 249.21 259.30 249.21 258.58 258.58 204,200
Dec 20, 2023 252.00 256.18 246.92 247.02 247.02 337,300
Dec 19, 2023 250.43 255.52 250.31 252.08 252.08 348,400
Dec 18, 2023 245.87 249.88 244.06 247.38 247.38 270,100
Dec 15, 2023 251.03 253.07 243.33 245.48 245.48 786,500
Dec 14, 2023 244.77 255.07 244.77 252.84 252.84 622,500
Dec 13, 2023 228.20 240.53 228.20 240.31 240.31 364,400
Dec 12, 2023 225.15 230.59 222.29 229.37 229.37 256,800
Dec 11, 2023 224.68 225.54 222.55 224.11 224.11 265,700
Dec 8, 2023 223.25 224.73 221.14 224.04 224.04 279,200
Dec 7, 2023 221.23 224.64 221.20 223.19 223.19 158,500
Dec 6, 2023 221.85 222.95 217.64 221.90 221.90 311,300
Dec 5, 2023 226.44 227.48 217.12 220.91 220.91 365,400
Dec 4, 2023 226.42 230.29 223.93 228.54 228.54 554,300
Dec 1, 2023 221.94 229.69 221.01 227.75 227.75 383,400
Nov 30, 2023 226.41 226.41 221.13 222.09 222.09 297,300
Nov 29, 2023 227.06 232.55 225.06 226.61 226.61 343,500
Nov 28, 2023 229.35 230.70 222.91 224.57 224.57 450,800
Nov 27, 2023 231.25 233.52 230.45 231.02 231.02 196,100
Nov 24, 2023 231.08 236.49 231.08 232.90 232.90 71,000
Nov 22, 2023 233.34 236.07 231.44 231.68 231.68 252,300
Nov 21, 2023 236.00 236.00 229.29 230.23 230.23 231,300
Nov 20, 2023 226.01 236.20 226.01 235.45 235.45 536,800
Nov 17, 2023 225.33 230.96 224.63 226.31 226.31 548,100
Nov 16, 2023 226.64 228.84 221.04 223.67 223.67 397,000
Nov 15, 2023 215.49 228.71 214.00 227.88 227.88 714,700
Nov 14, 2023 212.31 218.78 210.86 215.00 215.00 634,500
Nov 13, 2023 211.87 223.04 202.48 208.80 208.80 1,556,300
Nov 10, 2023 184.09 186.26 180.93 181.44 181.44 845,900
Nov 9, 2023 191.64 191.64 181.07 183.88 183.88 689,000
Nov 8, 2023 196.27 196.27 190.00 190.54 190.54 667,500
Nov 7, 2023 198.62 199.16 193.30 196.53 196.53 467,200
Nov 6, 2023 199.23 202.70 196.95 198.69 198.69 399,900
Nov 3, 2023 198.44 211.93 190.42 197.86 197.86 883,400
Nov 2, 2023 196.29 201.78 195.21 198.26 198.26 639,700
Nov 1, 2023 190.91 194.27 187.88 194.06 194.06 315,500
Oct 31, 2023 193.54 194.12 189.86 191.15 191.15 371,700
Oct 30, 2023 194.49 194.50 188.60 191.29 191.29 305,400
Oct 27, 2023 195.28 200.34 192.16 192.81 192.81 421,900
Oct 26, 2023 198.00 199.01 192.00 193.08 193.08 330,400
Oct 25, 2023 205.14 205.14 198.34 198.66 198.66 174,500
Oct 24, 2023 206.78 209.33 204.19 206.05 206.05 308,000
Oct 23, 2023 205.22 210.08 205.04 207.07 207.07 213,700
Oct 20, 2023 206.00 208.12 203.72 205.50 205.50 182,200
Oct 19, 2023 206.69 209.18 202.82 206.96 206.96 361,900
Oct 18, 2023 205.88 210.56 205.22 206.83 206.83 259,500
Oct 17, 2023 196.73 207.74 196.38 206.06 206.06 481,600
Oct 16, 2023 198.42 201.65 195.24 200.09 200.09 380,700
Oct 13, 2023 194.19 198.82 192.03 196.42 196.42 632,900
Oct 12, 2023 216.23 219.66 194.83 195.11 195.11 1,147,000
Oct 11, 2023 231.89 233.54 212.27 215.56 215.56 678,500
Oct 10, 2023 225.42 235.75 225.42 232.90 232.90 360,300
Oct 9, 2023 223.05 223.66 217.19 223.07 223.07 296,100
Oct 6, 2023 221.40 226.96 219.79 225.45 225.45 393,400
Oct 5, 2023 231.90 233.04 221.51 222.62 222.62 409,400
Oct 4, 2023 233.84 233.84 226.74 231.05 231.05 582,300
Oct 3, 2023 236.28 237.47 231.05 232.69 232.69 319,200
Oct 2, 2023 240.99 241.03 236.13 238.63 238.63 303,900
Sep 29, 2023 248.33 248.33 241.09 241.91 241.91 287,600
Sep 28, 2023 241.69 248.35 241.66 246.80 246.80 235,900
Sep 27, 2023 247.13 250.15 239.87 240.69 240.69 247,000
Sep 26, 2023 245.05 248.09 244.01 245.61 245.61 158,800
Sep 25, 2023 246.48 249.80 245.58 247.16 247.16 150,800
Sep 22, 2023 251.19 252.02 245.00 247.53 247.53 263,500
Sep 21, 2023 260.34 260.34 249.68 250.36 250.36 248,400
Sep 20, 2023 265.07 265.20 261.50 262.43 262.43 248,900
Sep 19, 2023 260.87 263.84 260.00 262.70 262.70 261,500
Sep 18, 2023 265.84 268.06 261.19 262.25 262.25 310,100
Sep 15, 2023 268.71 269.43 262.85 267.59 267.59 614,400
Sep 14, 2023 279.77 282.11 269.33 269.46 269.46 396,300
Sep 13, 2023 288.55 292.26 278.32 279.26 279.26 393,000
Sep 12, 2023 298.97 298.97 288.06 290.22 290.22 402,300
Sep 11, 2023 294.69 302.00 293.80 300.02 300.02 433,100
Sep 8, 2023 288.66 294.00 283.46 292.98 292.98 841,000
Sep 7, 2023 277.86 291.38 277.86 289.53 289.53 683,300
Sep 6, 2023 265.44 281.47 265.44 279.06 279.06 510,500
Sep 5, 2023 263.07 264.41 258.43 262.10 262.10 315,300
Sep 1, 2023 266.62 267.37 262.62 264.12 264.12 229,100
Aug 31, 2023 264.08 268.51 262.45 264.50 264.50 358,100
Aug 30, 2023 259.25 266.82 259.04 263.94 263.94 253,300
Aug 29, 2023 252.04 259.36 252.04 259.01 259.01 181,400
Aug 28, 2023 253.00 256.88 252.37 252.53 252.53 223,800
Aug 25, 2023 249.45 252.18 247.29 251.43 251.43 185,800
Aug 24, 2023 253.46 254.00 248.52 248.71 248.71 185,000
Aug 23, 2023 252.64 254.23 250.20 252.88 252.88 207,600
Aug 22, 2023 249.05 254.09 247.77 252.44 252.44 347,600
Aug 21, 2023 251.53 252.70 246.69 248.71 248.71 328,900
Aug 18, 2023 253.61 253.92 248.03 251.22 251.22 454,000
Aug 17, 2023 255.63 259.11 253.47 254.99 254.99 377,100
Aug 16, 2023 259.95 261.30 254.36 255.43 255.43 344,700
Aug 15, 2023 255.43 261.48 255.35 260.12 260.12 415,800
Aug 14, 2023 246.82 255.74 246.82 255.63 255.63 375,600
Aug 11, 2023 247.15 248.90 246.04 247.44 247.44 204,100
Aug 10, 2023 247.13 251.16 246.63 248.39 248.39 291,800
Aug 9, 2023 248.37 250.25 243.15 246.96 246.96 308,900
Aug 8, 2023 251.00 251.00 244.54 247.89 247.89 408,700
Aug 7, 2023 253.48 261.04 252.09 252.66 252.66 440,100
Aug 4, 2023 254.59 256.24 248.46 252.36 252.36 647,300
Aug 3, 2023 270.06 270.63 255.03 255.28 255.28 749,900
Aug 2, 2023 263.83 277.35 261.88 269.46 269.46 1,621,800
Aug 1, 2023 300.04 301.65 294.28 298.33 298.33 490,900
Jul 31, 2023 309.72 310.51 300.86 303.36 303.36 338,100
Jul 28, 2023 308.12 309.11 304.04 308.06 308.06 261,700
Jul 27, 2023 307.19 307.45 303.63 304.85 304.85 267,400
Jul 26, 2023 300.20 306.55 298.39 304.88 304.88 335,700
Jul 25, 2023 300.74 303.50 300.74 301.84 301.84 273,400
Jul 24, 2023 302.61 304.84 299.93 302.65 302.65 381,700
Jul 21, 2023 305.12 306.82 301.43 303.57 303.57 324,200
Jul 20, 2023 302.94 308.58 302.14 305.86 305.86 376,100
Jul 19, 2023 319.22 319.67 301.68 302.36 302.36 725,600
Jul 18, 2023 312.77 314.74 308.07 314.54 314.54 440,000
Jul 17, 2023 315.26 315.78 312.45 313.49 313.49 419,900
Jul 14, 2023 318.00 323.34 313.29 314.93 314.93 414,800
Jul 13, 2023 318.51 320.16 314.97 319.07 319.07 402,000
Jul 12, 2023 324.50 324.59 316.18 317.96 317.96 518,000
Jul 11, 2023 327.04 328.57 320.81 321.36 321.36 464,000
Jul 10, 2023 329.40 332.52 326.55 327.25 327.25 335,100
Jul 7, 2023 331.15 333.34 326.70 327.37 327.37 273,200
Jul 6, 2023 336.67 339.26 329.38 331.58 331.58 313,600
Jul 5, 2023 338.27 341.23 333.60 337.29 337.29 310,600
Jul 3, 2023 341.45 344.04 338.37 338.77 338.77 272,400
Jun 30, 2023 343.71 348.67 341.39 344.06 344.06 378,300
Jun 29, 2023 329.00 340.70 328.94 340.37 340.37 350,000
Jun 28, 2023 327.13 330.68 327.08 329.43 329.43 262,300
Jun 27, 2023 329.51 332.13 325.77 327.35 327.35 346,100
Jun 26, 2023 334.25 334.25 328.78 329.26 329.26 321,000
Jun 23, 2023 337.23 339.44 333.41 334.10 334.10 373,300
Jun 22, 2023 335.55 342.08 334.92 339.98 339.98 300,000
Jun 21, 2023 337.16 338.48 328.79 336.37 336.37 509,000
Jun 20, 2023 333.97 339.67 332.88 337.77 337.77 332,000
Jun 16, 2023 340.74 344.81 336.75 337.37 337.37 558,800
Jun 15, 2023 336.74 339.29 335.09 338.28 338.28 282,100
Jun 14, 2023 334.89 342.68 334.89 337.53 337.53 510,100
Jun 13, 2023 327.42 334.70 327.42 331.72 331.72 325,200
Jun 12, 2023 324.28 328.24 320.27 328.14 328.14 420,600
Jun 9, 2023 315.80 325.02 315.80 323.09 323.09 199,200
Jun 8, 2023 311.57 316.16 310.16 314.72 314.72 225,600
Jun 7, 2023 322.33 327.04 312.61 312.74 312.74 322,600
Jun 6, 2023 320.85 322.78 319.10 322.37 322.37 146,700
Jun 5, 2023 318.11 323.00 318.00 321.83 321.83 244,700
Jun 2, 2023 315.07 320.94 312.08 320.86 320.86 292,700
Jun 1, 2023 308.20 314.87 305.64 314.24 314.24 241,800
May 31, 2023 309.98 310.00 304.54 307.34 307.34 267,500
May 30, 2023 306.40 314.29 306.40 310.73 310.73 289,400
May 26, 2023 304.94 308.71 303.00 306.50 306.50 254,300
May 25, 2023 309.13 309.42 303.48 304.90 304.90 334,900
May 24, 2023 303.21 310.76 302.11 307.57 307.57 222,200
May 23, 2023 316.64 318.93 301.43 305.72 305.72 400,900
May 22, 2023 316.89 322.83 316.68 318.65 318.65 321,000
May 19, 2023 316.11 320.83 314.03 317.60 317.60 340,400
May 18, 2023 315.39 318.48 314.06 315.10 315.10 250,000
May 17, 2023 315.25 316.99 312.01 313.78 313.78 234,900
May 16, 2023 312.89 317.23 308.50 315.78 315.78 624,100
May 15, 2023 319.71 320.76 313.25 314.92 314.92 297,200
May 12, 2023 317.62 324.38 317.38 320.46 320.46 351,200
May 11, 2023 320.67 321.43 316.84 317.39 317.39 287,700
May 10, 2023 315.39 320.50 313.99 320.00 320.00 451,700
May 9, 2023 309.90 317.77 307.75 314.87 314.87 334,400
May 8, 2023 308.87 314.92 306.98 310.69 310.69 312,200
May 5, 2023 299.17 311.20 297.63 310.08 310.08 521,000
May 4, 2023 301.00 310.00 299.16 301.88 301.88 549,700
May 3, 2023 285.33 306.70 284.32 301.04 301.04 1,116,900
May 2, 2023 283.88 285.48 279.00 281.33 281.33 635,400
May 1, 2023 284.25 288.82 282.33 285.46 285.46 377,900
Apr 28, 2023 283.16 287.15 280.00 284.12 284.12 605,600
Apr 27, 2023 283.35 285.28 280.77 283.16 283.16 414,400
Apr 26, 2023 284.34 284.79 280.04 284.18 284.18 293,400
Apr 25, 2023 286.79 287.89 283.75 284.90 284.90 291,900
Apr 24, 2023 280.68 288.88 279.46 288.32 288.32 248,800

Related Tickers

NARI Inari Medical, Inc.
37.93
-1.71%
 
CNMD CONMED Corporation
72.61
-0.04%
 
NVRO Nevro Corp.
12.27
+1.66%
 
SILK Silk Road Medical, Inc
17.41
+0.52%
 
PODD Insulet Corporation
164.42
-1.10%
 
KIDS OrthoPediatrics Corp.
30.20
-0.36%
 
ITGR Integer Holdings Corporation
116.65
+0.03%
 
LIVN LivaNova PLC
54.01
+3.21%
 
FNA Paragon 28, Inc.
9.79
-0.10%
 
PRCT PROCEPT BioRobotics Corporation
51.19
+1.99%