PEN - Penumbra Inc
Close
240.655
-0.055 -0.023%
Share volume: 7,390
Last Updated: Fri 27 Dec 2024 02:30:12 PM CET
Surgical and Medical Instrument Manufacturing :
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$240.71
-0.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $241.82 | $241.82 | $241.82 | $241.82 | $239.59 | $239.59 | $240.36 | $240.36 | 88,821 | $88,819.00 |
| 12/23/2024 | $243.00 | $243.00 | $245.74 | $245.74 | $237.68 | $237.68 | $240.55 | $240.55 | 213,495 | $213,495.00 |
| 12/20/2024 | $242.00 | $242.00 | $245.89 | $245.89 | $241.24 | $241.24 | $242.54 | $242.54 | 948,331 | $864,417.00 |
| 12/19/2024 | $238.71 | $238.71 | $245.56 | $245.56 | $235.75 | $235.75 | $243.52 | $243.52 | 439,284 | $439,284.00 |
| 12/18/2024 | $246.54 | $246.54 | $247.93 | $247.93 | $238.70 | $238.70 | $238.90 | $238.90 | 472,034 | $472,034.00 |
| 12/17/2024 | $250.08 | $250.08 | $251.28 | $251.28 | $244.64 | $244.64 | $247.55 | $247.55 | 336,442 | $336,442.00 |
| 12/16/2024 | $245.00 | $245.00 | $250.37 | $250.37 | $243.74 | $243.74 | $247.24 | $247.24 | 324,263 | $324,263.00 |
| 12/13/2024 | $251.59 | $251.59 | $251.74 | $251.74 | $244.37 | $244.37 | $245.55 | $245.55 | 240,273 | $240,273.00 |