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)

233.10 +2.92 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 233.01 234.50 229.94 233.10 318,826 +2.92(+1.27%)
Jul 24, 2025 233.43 235.40 229.13 230.18 349,620 -3.21(-1.38%)
Jul 23, 2025 233.93 234.89 231.55 233.39 462,528 +1.51(+0.65%)
Jul 22, 2025 229.24 232.91 229.24 231.88 471,729 +3.02(+1.32%)
Jul 21, 2025 230.26 232.12 226.66 228.86 574,180 -1.52(-0.66%)
Jul 18, 2025 232.07 232.44 228.31 230.38 423,932 +0.28(+0.12%)
Jul 17, 2025 233.36 233.50 229.65 230.10 423,288 -4.31(-1.84%)
Jul 16, 2025 237.98 240.19 232.88 234.41 555,835 -2.00(-0.85%)
Jul 15, 2025 239.99 240.42 235.98 236.41 574,099 -2.91(-1.22%)
Jul 14, 2025 236.28 240.51 236.28 239.32 398,128 +1.38(+0.58%)
Jul 11, 2025 243.11 243.11 236.22 237.94 377,311 -5.93(-2.43%)
Jul 10, 2025 244.61 245.78 243.09 243.87 358,956 -0.52(-0.21%)
Jul 09, 2025 248.79 248.79 240.12 244.39 497,201 -3.41(-1.38%)
Jul 08, 2025 247.82 251.35 246.87 247.80 271,305 -0.57(-0.23%)
Jul 07, 2025 250.83 253.31 246.66 248.37 321,489 -2.69(-1.07%)
Jul 03, 2025 251.76 253.94 248.41 251.06 233,847 +1.32(+0.53%)
Jul 02, 2025 250.00 252.59 248.80 249.74 396,291 -0.94(-0.37%)
Jul 01, 2025 254.81 256.19 246.91 250.68 518,829 -5.95(-2.32%)
Jun 30, 2025 256.34 258.20 254.06 256.63 262,501 +0.20(+0.08%)
Jun 27, 2025 253.67 257.25 252.64 256.43 516,308 +2.85(+1.12%)
Jun 26, 2025 253.31 255.81 250.75 253.58 296,837 +0.36(+0.14%)
Jun 25, 2025 257.12 257.12 250.68 253.22 249,082 -2.50(-0.98%)
Jun 24, 2025 255.93 256.44 251.74 255.72 421,151 +1.26(+0.50%)
Jun 23, 2025 255.84 256.53 247.46 254.46 477,596 -2.41(-0.94%)
Jun 20, 2025 258.18 260.10 256.12 256.87 859,537 -0.14(-0.05%)
Jun 18, 2025 258.54 258.94 252.76 257.01 322,935 +1.06(+0.41%)
Jun 17, 2025 256.01 258.19 249.09 255.95 376,544 -5.02(-1.92%)
Jun 16, 2025 259.78 265.48 259.12 260.97 874,401 +4.47(+1.74%)
Jun 13, 2025 250.34 259.18 250.01 256.50 367,891 +3.10(+1.22%)
Jun 12, 2025 252.78 253.62 250.62 253.40 260,581 +0.09(+0.04%)
Jun 11, 2025 255.73 255.73 250.56 253.31 339,348 -2.42(-0.95%)
Jun 10, 2025 257.62 259.06 254.51 255.73 333,836 -0.76(-0.30%)
Jun 09, 2025 258.96 259.99 250.45 256.49 560,317 -2.41(-0.93%)
Jun 06, 2025 260.22 262.62 256.79 258.90 376,172 +0.52(+0.20%)
Jun 05, 2025 255.85 259.36 254.93 258.38 467,693 +3.05(+1.19%)
Jun 04, 2025 258.27 258.72 253.19 255.33 521,337 -2.03(-0.79%)
Jun 03, 2025 255.29 258.25 251.47 257.36 515,075 +1.20(+0.47%)
Jun 02, 2025 266.64 267.84 255.25 256.16 693,820 -10.81(-4.05%)
May 30, 2025 264.70 268.63 263.16 266.97 503,748 +1.44(+0.54%)
May 29, 2025 262.81 265.63 260.38 265.53 426,101 +1.24(+0.47%)
May 28, 2025 272.70 273.87 261.50 264.29 752,148 -8.34(-3.06%)
May 27, 2025 272.20 275.41 270.00 272.63 275,280 +4.09(+1.52%)
May 23, 2025 266.17 270.12 264.02 268.54 235,921 +1.79(+0.67%)
May 22, 2025 268.72 272.32 266.75 266.75 297,958 -3.64(-1.35%)
May 21, 2025 280.32 281.02 268.31 270.39 475,600 -10.74(-3.82%)
May 20, 2025 282.65 286.91 278.74 281.13 449,597 -0.43(-0.15%)
May 19, 2025 279.04 281.63 277.39 281.56 347,155 +0.88(+0.31%)
May 16, 2025 276.41 281.63 272.99 280.68 711,572 +5.36(+1.95%)
May 15, 2025 286.15 288.62 265.00 275.32 1,429,810 -13.65(-4.72%)
May 14, 2025 296.13 300.00 286.01 288.97 1,478,623 -7.08(-2.39%)
May 13, 2025 297.58 301.63 295.35 296.05 576,300 -1.50(-0.50%)
May 12, 2025 300.00 302.49 291.04 297.55 401,795 +0.23(+0.08%)
May 09, 2025 291.30 308.99 290.25 297.32 973,065 +8.59(+2.98%)
May 08, 2025 290.02 294.28 288.32 288.73 300,560 -0.52(-0.18%)
May 07, 2025 290.61 296.44 285.27 289.25 460,921 -2.71(-0.93%)
May 06, 2025 289.46 295.06 288.56 291.96 300,255 -1.17(-0.40%)
May 05, 2025 289.13 296.48 289.00 293.13 304,162 -2.87(-0.97%)
May 02, 2025 299.01 299.01 293.13 296.00 382,877 +4.18(+1.43%)
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.
 
 
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.