Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra Inc (NY: PEN )

228.87 +17.58 (+8.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 151.98 176.75 148.00 167.09 2,326,953 -6.00(-3.47%)
Jul 30, 2024 178.52 180.80 171.66 173.09 921,186 -5.29(-2.97%)
Jul 29, 2024 180.94 181.75 174.05 178.38 673,391 -0.05(-0.03%)
Jul 26, 2024 190.16 191.53 176.66 178.43 552,683 -11.67(-6.14%)
Jul 25, 2024 191.49 196.16 189.98 190.10 409,824 -3.12(-1.61%)
Jul 24, 2024 187.66 194.30 187.66 193.22 344,929 +4.92(+2.61%)
Jul 23, 2024 192.20 192.20 188.24 188.30 383,099 -3.95(-2.05%)
Jul 22, 2024 190.95 192.48 184.95 192.25 207,586 +2.38(+1.25%)
Jul 19, 2024 192.13 192.13 187.28 189.87 182,531 -0.94(-0.49%)
Jul 18, 2024 202.34 204.29 188.65 190.81 382,245 -12.41(-6.11%)
Jul 17, 2024 194.73 207.25 193.30 203.22 672,376 +6.47(+3.29%)
Jul 16, 2024 191.60 198.37 190.88 196.75 455,098 +5.07(+2.65%)
Jul 15, 2024 190.83 193.58 188.35 191.68 449,346 +0.85(+0.45%)
Jul 12, 2024 187.44 194.58 187.44 190.83 389,981 +4.54(+2.44%)
Jul 11, 2024 181.02 186.68 179.75 186.29 341,377 +6.83(+3.81%)
Jul 10, 2024 178.83 179.69 177.27 179.46 315,721 +1.47(+0.83%)
Jul 09, 2024 179.37 180.07 174.50 177.99 276,994 -1.28(-0.71%)
Jul 08, 2024 181.14 183.32 179.19 179.27 323,643 -1.82(-1.01%)
Jul 05, 2024 178.19 181.31 176.79 181.09 183,884 +3.67(+2.07%)
Jul 03, 2024 176.32 178.21 175.10 177.42 130,530 +1.43(+0.81%)
Jul 02, 2024 177.97 179.51 174.50 175.99 185,703 -1.10(-0.62%)
Jul 01, 2024 179.99 181.25 174.69 177.09 349,594 -2.88(-1.60%)
Jun 28, 2024 176.16 181.29 173.81 179.97 750,545 +5.07(+2.90%)
Jun 27, 2024 174.25 175.08 171.77 174.90 339,167 +0.08(+0.05%)
Jun 26, 2024 171.77 175.25 171.11 174.82 194,761 +2.55(+1.48%)
Jun 25, 2024 174.62 175.56 172.15 172.27 320,248 -2.13(-1.22%)
Jun 24, 2024 178.00 178.68 174.04 174.40 358,709 -4.16(-2.33%)
Jun 21, 2024 176.75 180.48 175.96 178.56 516,399 +3.11(+1.77%)
Jun 20, 2024 176.02 176.67 170.59 175.45 561,509 -0.58(-0.33%)
Jun 18, 2024 185.93 186.74 175.03 176.03 469,422 -11.29(-6.03%)
Jun 17, 2024 184.72 187.96 182.67 187.32 265,474 -0.46(-0.24%)
Jun 14, 2024 187.47 188.47 185.09 187.78 203,456 -0.22(-0.12%)
Jun 13, 2024 191.39 192.03 186.61 188.00 268,585 -3.77(-1.97%)
Jun 12, 2024 193.54 198.48 189.15 191.77 367,221 +1.83(+0.96%)
Jun 11, 2024 187.72 191.05 185.02 189.94 295,989 +1.88(+1.00%)
Jun 10, 2024 187.33 192.31 184.10 188.06 515,041 -0.89(-0.47%)
Jun 07, 2024 194.97 194.97 187.06 188.95 584,448 -7.46(-3.80%)
Jun 06, 2024 192.47 198.61 191.59 196.41 547,231 +3.12(+1.61%)
Jun 05, 2024 191.46 195.40 191.46 193.29 279,781 +2.43(+1.27%)
Jun 04, 2024 188.00 193.38 188.00 190.86 305,841 +2.82(+1.50%)
Jun 03, 2024 190.38 192.47 186.83 188.04 285,215 -1.43(-0.75%)
May 31, 2024 188.55 191.17 187.00 189.47 436,187 +1.46(+0.78%)
May 30, 2024 190.18 192.07 185.12 188.01 512,191 -3.33(-1.74%)
May 29, 2024 190.51 193.18 189.53 191.34 211,083 -1.47(-0.76%)
May 28, 2024 193.65 194.12 191.16 192.81 230,879 -0.85(-0.44%)
May 24, 2024 190.96 196.25 190.96 193.66 193,348 +2.97(+1.56%)
May 23, 2024 198.50 199.69 190.58 190.69 247,586 -8.28(-4.16%)
May 22, 2024 199.97 201.37 198.82 198.97 170,699 -1.26(-0.63%)
May 21, 2024 200.68 201.15 198.47 200.23 166,696 -1.21(-0.60%)
May 20, 2024 203.54 204.12 199.60 201.44 166,823 -2.09(-1.03%)
May 17, 2024 201.50 204.09 200.69 203.53 220,680 +2.00(+0.99%)
May 16, 2024 204.40 204.81 200.96 201.53 273,269 -3.17(-1.55%)
May 15, 2024 211.07 211.07 203.95 204.70 295,161 -4.03(-1.93%)
May 14, 2024 206.28 211.85 206.20 208.73 188,996 +3.96(+1.93%)
May 13, 2024 213.10 214.97 204.37 204.77 218,417 -7.51(-3.54%)
May 10, 2024 209.83 213.03 206.57 212.28 335,546 +2.88(+1.38%)
May 09, 2024 204.02 210.77 202.76 209.40 380,712 +6.31(+3.11%)
May 08, 2024 205.91 220.41 199.54 203.09 918,833 -6.91(-3.29%)
May 07, 2024 212.89 214.94 209.49 210.00 565,627 -1.62(-0.77%)
May 06, 2024 209.79 211.92 208.27 211.62 327,016 +3.07(+1.47%)
May 03, 2024 208.81 209.67 206.81 208.55 311,088 +2.49(+1.21%)
May 02, 2024 207.08 208.14 202.81 206.06 368,376 +0.77(+0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.