PEN - Penumbra, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017103.85104.60102.15104.55104.55187,700
Nov 16, 2017105.00105.90104.22104.70104.70294,300
Nov 15, 2017107.30107.30103.95104.70104.70201,900
Nov 14, 2017108.00108.80105.61107.60107.60179,400
Nov 13, 2017106.15109.20105.55108.95108.95174,800
Nov 10, 2017114.55114.55104.45106.25106.25324,700
Nov 09, 2017112.70116.35112.30115.85115.85256,200
Nov 08, 2017104.15114.60104.15113.55113.55645,400
Nov 07, 2017104.15104.75102.25103.80103.80300,900
Nov 06, 2017101.75104.05101.35103.85103.85212,400
Nov 03, 201799.90101.4598.35101.30101.30156,000
Nov 02, 201799.40101.0099.4099.9599.95170,700
Nov 01, 201799.75101.2099.0099.6599.65255,500
Oct 31, 201799.80101.1599.05100.55100.55165,400
Oct 30, 201799.85100.3098.5599.5099.50229,200
Oct 27, 201797.15100.6097.10100.55100.55349,000
Oct 26, 201796.0097.8096.0097.1097.10118,300
Oct 25, 201794.5597.2094.5596.1596.15172,700
Oct 24, 201795.6096.9595.1596.6096.60119,000
Oct 23, 201796.0597.6595.4595.4595.4595,400
Oct 20, 201795.8596.2095.2095.5595.5585,000
Oct 19, 201794.9095.6094.4095.2095.20115,600
Oct 18, 201793.9595.6093.3094.9594.9598,500
Oct 17, 201792.0593.9592.0593.5593.5554,100
Oct 16, 201792.2093.2091.8592.5592.55152,100
Oct 13, 201791.7592.5591.6092.1092.1098,600
Oct 12, 201791.6092.2591.4091.6091.60108,600
Oct 11, 201791.4592.5091.4591.9091.9063,400
Oct 10, 201793.2593.2591.3091.5591.5574,400
Oct 09, 201794.0094.6592.6593.0593.05108,000
Oct 06, 201792.6094.2092.6094.2094.20101,800
Oct 05, 201792.9093.5591.9093.2093.20112,900
Oct 04, 201791.5593.0091.4592.8592.8578,900
Oct 03, 201791.9093.1090.8091.6091.60155,800
Oct 02, 201790.2092.4089.9092.3092.30242,300
Sep 29, 201789.8090.4089.3690.3090.30155,500
Sep 28, 201789.5090.0088.8089.7589.7583,900
Sep 27, 201787.8590.0087.3089.6089.60118,600
Sep 26, 201787.6588.2087.0087.4587.4593,300
Sep 25, 201788.9588.9586.3087.3087.30117,700
Sep 22, 201789.1589.9088.0088.9088.90153,300
Sep 21, 201790.5090.5089.0589.3089.30165,700
Sep 20, 201789.4590.0089.0590.0090.00174,700
Sep 19, 201788.7089.5588.2589.4589.45196,500
Sep 18, 201788.9089.0088.2088.8588.85124,300
Sep 15, 201788.3088.7587.2088.3088.30324,900
Sep 14, 201786.8588.2086.8588.1088.1077,800
Sep 13, 201788.6088.7587.5088.1588.15102,400
Sep 12, 201787.5089.6587.3088.7588.75163,100
Sep 11, 201789.3589.7587.4587.8087.80137,100
Sep 08, 201786.2589.9586.0588.0588.05172,900
Sep 07, 201786.9087.5085.9586.9086.9069,300
Sep 06, 201788.2088.2085.1586.3086.30119,800
Sep 05, 201787.2588.9086.8087.5087.50107,200
Sep 01, 201786.0088.0085.0087.9087.90278,800
Aug 31, 201785.4086.0584.8586.0086.00156,700
Aug 30, 201785.7586.2584.9585.0085.0096,300
Aug 29, 201785.7086.5085.6585.8085.80211,200
Aug 28, 201786.0087.1585.8286.6086.60153,800
Aug 25, 201785.6586.0085.1585.7585.7597,900
Aug 24, 201785.3586.0084.3585.4585.45144,300
Aug 23, 201784.3086.0584.1085.5085.5077,000
Aug 22, 201784.0585.3583.1085.0085.00138,100
Aug 21, 201783.1084.1082.3084.0084.00111,000
Aug 18, 201783.5585.8581.5083.1583.15166,000
Aug 17, 201785.3586.0084.3084.3584.35124,700
Aug 16, 201785.7586.9584.5886.0086.00168,000
Aug 15, 201786.1086.8585.5085.6085.60131,300
Aug 14, 201787.8087.8585.2086.1086.10102,400
Aug 11, 201786.5087.8083.7586.6586.65349,100
Aug 10, 201787.0588.2086.3087.9587.95213,300
Aug 09, 201781.6589.1081.6588.0588.05460,200
Aug 08, 201782.8584.5082.5584.1084.10177,600
Aug 07, 201779.9083.5079.6583.2083.20156,100
Aug 04, 201780.0081.0079.4380.4580.45147,500
Aug 03, 201779.7080.9578.9080.1080.10125,300
Aug 02, 201781.1581.1579.4079.6579.65149,300
Aug 01, 201781.5081.9077.7580.8080.80339,800
Jul 31, 201784.0084.4581.1881.6581.65120,100
Jul 28, 201783.1084.7082.5584.4584.45117,600
Jul 27, 201785.6086.0082.3583.5583.55135,700
Jul 26, 201785.9086.8084.5584.9584.9580,200
Jul 25, 201784.4586.1584.4085.5585.55140,000
Jul 24, 201781.9084.7081.5784.4084.4092,800
Jul 21, 201786.7086.8781.7082.0082.00185,600
Jul 20, 201786.4586.4584.4084.6584.65108,300
Jul 19, 201786.3586.7585.3585.8585.85104,400
Jul 18, 201786.1586.7585.3585.8085.8078,200
Jul 17, 201786.6588.0085.9586.5586.5587,800
Jul 14, 201786.3587.1085.6586.5086.5082,000
Jul 13, 201787.4588.9585.3585.5085.5074,200
Jul 12, 201788.1088.3587.2087.3087.3090,300
Jul 11, 201786.5087.3585.8087.0087.0072,900
Jul 10, 201788.7588.8586.1586.3586.35162,700
Jul 07, 201787.0588.9587.0588.9588.9575,600
Jul 06, 201787.8588.1585.3086.4086.4075,900
Jul 05, 201787.0089.8087.0088.8588.85134,500
Jul 03, 201788.0088.7585.8087.0587.0587,400
Jun 30, 201786.5088.1885.7087.7587.7591,700
Jun 29, 201788.4089.0084.7085.9585.95120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...