Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra, Inc. Common Stock (NY:PEN)

296.00 +4.18 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 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 (%)
May 02, 2025 299.01 299.01 293.13 296.00 382,877 +4.18(+1.43%)
May 01, 2025 293.49 299.55 289.01 291.82 679,027 -1.02(-0.35%)
Apr 30, 2025 293.88 293.95 288.28 292.84 520,775 -4.07(-1.37%)
Apr 29, 2025 297.44 301.15 293.32 296.91 572,611 -0.41(-0.14%)
Apr 28, 2025 300.00 302.99 293.92 297.32 489,790 -2.46(-0.82%)
Apr 25, 2025 300.00 305.74 292.94 299.78 609,106 +1.53(+0.51%)
Apr 24, 2025 300.00 300.60 273.91 298.25 1,574,497 +19.48(+6.99%)
Apr 23, 2025 282.74 285.65 275.72 278.77 834,790 +1.55(+0.56%)
Apr 22, 2025 274.00 277.22 270.02 277.22 728,380 +6.58(+2.43%)
Apr 21, 2025 277.00 278.59 268.15 270.64 501,895 -6.71(-2.42%)
Apr 17, 2025 277.50 280.77 273.04 277.35 326,830 -0.44(-0.16%)
Apr 16, 2025 272.01 278.74 271.13 277.79 433,558 +5.53(+2.03%)
Apr 15, 2025 271.21 275.00 269.59 272.26 343,522 +1.99(+0.74%)
Apr 14, 2025 278.39 278.39 266.75 270.27 394,201 -2.05(-0.75%)
Apr 11, 2025 269.60 277.25 264.45 272.32 388,806 +3.75(+1.40%)
Apr 10, 2025 271.46 275.38 261.52 268.57 509,513 -6.89(-2.50%)
Apr 09, 2025 253.27 279.06 253.27 275.46 685,564 +19.64(+7.68%)
Apr 08, 2025 270.00 274.48 254.49 255.82 434,838 -7.67(-2.91%)
Apr 07, 2025 252.00 275.80 246.45 263.49 501,999 +1.21(+0.46%)
Apr 04, 2025 263.38 266.55 255.00 262.28 576,802 -10.96(-4.01%)
Apr 03, 2025 265.05 278.70 265.05 273.24 542,229 -4.11(-1.48%)
Apr 02, 2025 266.93 279.79 265.76 277.35 361,870 +6.22(+2.29%)
Apr 01, 2025 267.17 272.78 264.67 271.13 411,540 +3.72(+1.39%)
Mar 31, 2025 264.58 273.80 258.95 267.41 370,000 -0.15(-0.06%)
Mar 28, 2025 267.71 269.60 264.45 267.56 304,934 -2.06(-0.76%)
Mar 27, 2025 274.44 275.03 267.77 269.62 471,357 -5.53(-2.01%)
Mar 26, 2025 282.34 282.34 272.98 275.15 433,245 -8.27(-2.92%)
Mar 25, 2025 286.88 288.57 280.45 283.42 542,655 -2.81(-0.98%)
Mar 24, 2025 285.02 287.71 282.43 286.23 259,327 +5.85(+2.09%)
Mar 21, 2025 277.98 282.08 273.00 280.38 737,372 -0.95(-0.34%)
Mar 20, 2025 276.31 283.40 276.31 281.33 353,789 +1.85(+0.66%)
Mar 19, 2025 276.07 281.16 271.07 279.48 532,310 +4.19(+1.52%)
Mar 18, 2025 275.12 276.69 272.46 275.29 431,903 -0.78(-0.28%)
Mar 17, 2025 270.23 278.27 268.85 276.07 242,610 +3.45(+1.27%)
Mar 14, 2025 268.19 274.86 264.93 272.62 307,499 +11.99(+4.60%)
Mar 13, 2025 266.93 266.93 256.54 260.63 281,756 -6.50(-2.43%)
Mar 12, 2025 266.01 272.71 264.11 267.13 470,259 +4.79(+1.83%)
Mar 11, 2025 257.24 265.38 254.50 262.34 508,894 +5.10(+1.98%)
Mar 10, 2025 272.05 272.50 256.17 257.24 693,380 -17.55(-6.39%)
Mar 07, 2025 275.59 278.81 269.42 274.79 347,006 -2.90(-1.04%)
Mar 06, 2025 282.24 287.86 276.23 277.69 263,249 -8.69(-3.03%)
Mar 05, 2025 281.76 287.35 280.44 286.38 392,651 +2.76(+0.97%)
Mar 04, 2025 282.88 287.69 278.62 283.62 437,027 -2.26(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.