Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Penumbra, Inc. Common Stock (NY:PEN)

225.54 -9.54 (-4.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 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 (%)
Nov 05, 2025 232.00 236.32 225.52 225.54 627,835 -9.54(-4.06%)
Nov 04, 2025 227.58 235.59 227.37 235.08 576,380 +8.89(+3.93%)
Nov 03, 2025 225.60 226.50 221.26 226.19 494,459 -1.18(-0.52%)
Oct 31, 2025 230.92 231.66 225.46 227.37 575,950 -4.17(-1.80%)
Oct 30, 2025 233.57 236.92 229.95 231.54 336,888 -1.83(-0.78%)
Oct 29, 2025 234.26 239.01 228.72 233.37 492,151 -2.13(-0.90%)
Oct 28, 2025 246.34 247.77 232.51 235.50 612,777 -12.49(-5.04%)
Oct 27, 2025 259.38 260.00 245.81 247.99 428,650 -5.00(-1.98%)
Oct 24, 2025 254.59 255.82 248.58 252.99 328,341 -0.52(-0.21%)
Oct 23, 2025 251.73 254.45 248.22 253.51 223,184 +1.48(+0.59%)
Oct 22, 2025 251.31 255.45 249.13 252.03 355,042 +3.03(+1.22%)
Oct 21, 2025 247.57 249.71 246.37 249.00 417,718 +1.38(+0.56%)
Oct 20, 2025 251.14 252.45 242.80 247.62 426,920 -1.38(-0.55%)
Oct 17, 2025 254.55 254.55 248.89 249.00 337,466 -4.84(-1.91%)
Oct 16, 2025 254.14 254.41 250.29 253.84 201,840 +1.23(+0.49%)
Oct 15, 2025 253.34 256.15 250.15 252.61 349,477 -2.33(-0.91%)
Oct 14, 2025 250.74 256.56 250.74 254.94 224,642 +1.77(+0.70%)
Oct 13, 2025 260.00 265.51 252.13 253.17 283,577 -7.32(-2.81%)
Oct 10, 2025 260.13 261.50 256.88 260.49 293,674 -0.90(-0.34%)
Oct 09, 2025 258.95 264.10 257.02 261.39 250,480 +2.44(+0.94%)
Oct 08, 2025 259.03 260.09 252.48 258.95 344,270 +9.91(+3.98%)
Oct 07, 2025 256.20 256.46 245.12 249.04 430,275 -6.57(-2.57%)
Oct 06, 2025 257.71 260.42 253.03 255.61 293,496 -0.45(-0.18%)
Oct 03, 2025 254.84 260.88 252.34 256.06 362,538 +2.57(+1.01%)
Oct 02, 2025 248.61 254.35 247.83 253.49 312,379 +3.86(+1.55%)
Oct 01, 2025 253.93 256.98 242.41 249.63 436,209 -3.69(-1.46%)
Sep 30, 2025 251.75 257.56 251.45 253.32 202,561 +1.67(+0.66%)
Sep 29, 2025 253.33 254.53 250.23 251.65 321,762 -1.72(-0.68%)
Sep 26, 2025 250.30 255.02 250.30 253.37 193,493 +4.17(+1.67%)
Sep 25, 2025 251.56 253.00 245.78 249.20 297,764 -4.45(-1.75%)
Sep 24, 2025 254.57 256.33 250.41 253.65 553,346 -0.49(-0.19%)
Sep 23, 2025 252.56 258.18 252.56 254.14 384,657 +0.48(+0.19%)
Sep 22, 2025 255.15 257.31 250.71 253.66 560,153 -1.94(-0.76%)
Sep 19, 2025 257.17 259.83 254.93 255.60 947,234 -2.15(-0.83%)
Sep 18, 2025 257.66 259.53 250.75 257.75 418,156 +1.46(+0.57%)
Sep 17, 2025 262.82 264.40 253.01 256.29 403,681 -6.67(-2.54%)
Sep 16, 2025 263.45 263.82 259.87 262.96 321,068 -0.16(-0.06%)
Sep 15, 2025 273.06 275.69 263.06 263.12 359,835 -9.61(-3.52%)
Sep 12, 2025 274.78 280.14 271.76 272.73 454,545 -3.67(-1.33%)
Sep 11, 2025 273.37 278.53 273.23 276.40 435,077 +4.42(+1.63%)
Sep 10, 2025 285.51 286.30 270.54 271.98 481,990 -15.11(-5.26%)
Sep 09, 2025 285.61 288.91 283.64 287.09 440,132 +1.50(+0.53%)
Sep 08, 2025 281.79 287.00 280.78 285.59 760,612 +4.13(+1.47%)
Sep 05, 2025 281.06 285.20 278.41 281.46 569,867 +1.74(+0.62%)
Sep 04, 2025 267.37 280.00 267.37 279.72 606,205 +10.01(+3.71%)
Sep 03, 2025 268.43 271.33 267.21 269.71 404,388 +0.21(+0.08%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.