Penumbra, Inc. (PEN) NYSE

249.00

-4.84(-1.91%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025254.55249249254.55248.89337,500
October 16, 2025254.14253.84253.84254.41250.3201,840
October 15, 2025253.34252.61252.61256.15250.15349,500
October 14, 2025250.74254.94254.94256.56250.74224,642
October 13, 2025260253.17253.17265.51252.14283,600
October 10, 2025260.13260.49260.49261.51256.88293,700
October 09, 2025258.95261.39261.39264.1257.02250,500
October 08, 2025259.03258.95258.95260.09252.48344,300
October 07, 2025256.2249.04249.04256.46245.13430,300
October 06, 2025257.71255.61255.61260.42253.03293,381
October 03, 2025254.84256.06256.06260.89252.34362,538
October 02, 2025248.61253.49253.49254.35247.83312,400
October 01, 2025253.93249.63249.63256.98242.41436,229
September 30, 2025251.75253.32253.32257.56251.45202,600
September 29, 2025253.33251.65251.65254.53250.23321,800
September 26, 2025250.3253.37253.37255.02250.3193,100
September 25, 2025251.56249.2249.2253245.79297,800
September 24, 2025254.57253.65253.65256.33250.41553,347
September 23, 2025252.56254.14254.14258.18252.56384,700
September 22, 2025255.15253.66253.66257.31250.71560,200
September 19, 2025257.17255.6255.6259.83254.93947,229
September 18, 2025257.66257.75257.75259.53250.75418,200
September 17, 2025262.82256.29256.29264.4253.01403,685
September 16, 2025263.45262.96262.96263.82259.87321,100
September 15, 2025273.06263.12263.12275.69263.06359,835
September 12, 2025274.78272.73272.73280.14271.76454,545
September 11, 2025273.37276.4276.4278.53273.23435,100
September 10, 2025285.51271.98271.98286.3270.54481,990
September 09, 2025285.61287.09287.09288.91283.64440,131
September 08, 2025281.79285.59285.59287280.78760,612
September 05, 2025280.47281.46281.46285.2278.41568,301
September 04, 2025267.37279.72279.72280267.37606,205
September 03, 2025268.43269.71269.71271.33267.21404,400
September 02, 2025272.19269.5269.5274.58268.66304,909
August 29, 2025272.24272.64272.64273.43270.11395,500
August 28, 2025266.85271.68271.68272.06261.99485,700
August 27, 2025265.74266.93266.93270.53263.76630,600
August 26, 2025264.73266266270263.23606,400
August 25, 2025263.94264.17264.17267.39261.65599,400
August 22, 2025253.03264.74264.74268.81252.74604,846
August 21, 2025256251.37251.37258.12251.29313,243
August 20, 2025253.07255.72255.72256.84252.2425,600
August 19, 2025253.97253.2253.2256.47250.56262,700
August 18, 2025251.94255.35255.35256.38250.99337,000
August 15, 2025253.22253.02253.02254.64251.39304,724
August 14, 2025253.72253.21253.21257.27250.96332,627
August 13, 2025249.4257.38257.38260.22247.35582,400
August 12, 2025240.16248.55248.55249.61239.14394,309
August 11, 2025240.68239.5239.5242.57236.66300,224
August 08, 2025240.93240.49240.49243.27238.28280,040
August 07, 2025241.36240.74240.74242.13237.27203,030
August 06, 2025239.51239.99239.99242.33234.34335,838
August 05, 2025240.11240.1240.1241.09236.26551,800
August 04, 2025245.13240.39240.39246.39239.17427,600
August 01, 2025249.74243.01243.01251.98241.24694,100
July 31, 2025250.5252.27252.27261.81249.111.08M
July 30, 2025247254.21254.21258.85244.511.2M
July 29, 2025231.47227.15227.15231.47225.48694,549
July 28, 2025233.18230.17230.17235.71229.77598,860
July 25, 2025233.01233.1233.1234.36229.94304,826
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved