Penumbra Inc. Common Stockのデータ

Penumbra Inc. Common Stockの基本情報

名前 Penumbra Inc. Common Stock
ティッカー PEN
nan
上場年 2015.0
セクター Health Care

Penumbra Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 284.0 272.92 283.48 277.6 211600.0 277.6
2021-02-12 282.6 272.48 273.63 278.32 349600.0 278.32
2021-02-11 281.43 270.82 281.43 273.64 254800.0 273.64
2021-02-10 284.4 267.9 283.11 276.58 505900.0 276.58
2021-02-09 280.42 268.92 270.0 277.86 311600.0 277.86
2021-02-08 269.18 258.48 259.27 268.77 313100.0 268.77
2021-02-05 259.96 243.69 246.49 259.37 314900.0 259.37
2021-02-04 247.43 242.45 244.9 245.15 422900.0 245.15
2021-02-03 251.83 243.25 250.0 243.4 505700.0 243.4
2021-02-02 258.5 244.1 256.0 249.13 616800.0 249.13
2021-02-01 277.19 253.85 277.19 253.86 760800.0 253.86
2021-01-29 269.81 254.37 264.79 261.09 472200.0 261.09
2021-01-28 284.92 259.73 269.54 263.74 1038000.0 263.74
2021-01-27 314.22 264.0 266.0 271.25 2858100.0 271.25
2021-01-26 267.09 250.0 250.0 265.6 822500.0 265.6
2021-01-25 284.93 245.9 245.93 255.94 1697900.0 255.94
2021-01-22 246.33 240.21 244.65 244.04 252600.0 244.04
2021-01-21 248.37 237.31 242.34 245.7 271400.0 245.7
2021-01-20 247.05 237.52 239.91 242.79 564500.0 242.79
2021-01-19 237.48 228.79 230.69 236.88 489400.0 236.88
2021-01-15 239.13 226.02 234.81 228.46 510200.0 228.46
2021-01-14 235.44 222.9 222.9 233.04 700500.0 233.04
2021-01-13 227.72 212.5 213.36 223.01 674600.0 223.01
2021-01-12 216.63 205.11 205.11 213.59 597300.0 213.59
2021-01-11 214.0 205.41 210.0 206.23 833900.0 206.23
2021-01-08 201.51 195.42 195.68 197.71 501500.0 197.71
2021-01-07 195.9 189.0 189.13 195.32 397700.0 195.32
2021-01-06 190.28 182.39 182.44 189.71 724200.0 189.71
2021-01-05 186.64 174.79 176.4 184.28 840200.0 184.28
2021-01-04 179.0 171.56 174.32 175.6 507200.0 175.6
2020-12-31 177.89 174.02 177.89 175.0 318000.0 175.0
2020-12-30 179.7 174.5 178.31 176.91 434700.0 176.91
2020-12-29 177.46 171.22 175.0 175.77 613600.0 175.77
2020-12-28 190.38 173.0 189.64 175.95 888400.0 175.95
2020-12-24 196.18 185.48 195.0 187.41 505300.0 187.41
2020-12-23 196.1 188.27 188.6 194.74 800100.0 194.74
2020-12-22 190.48 186.24 187.03 187.23 865700.0 187.23
2020-12-21 186.28 177.32 179.81 185.91 642100.0 185.91
2020-12-18 182.93 176.74 181.98 182.0 968200.0 182.0
2020-12-17 181.62 173.45 176.23 180.54 895000.0 180.54
2020-12-16 175.72 163.49 174.0 174.98 2913200.0 174.98
2020-12-15 190.44 181.86 189.01 188.82 1216100.0 188.82
2020-12-14 195.87 188.03 190.88 189.64 622000.0 189.64
2020-12-11 197.57 186.21 197.24 190.83 1147900.0 190.83
2020-12-10 212.6 194.18 208.0 196.13 1139100.0 196.13
2020-12-09 214.34 202.13 206.71 209.18 1318900.0 209.18
2020-12-08 206.98 182.62 199.16 204.07 6444400.0 204.07
2020-12-07 230.99 213.93 216.0 224.02 1460300.0 224.02
2020-12-04 210.11 200.99 205.04 209.89 612100.0 209.89
2020-12-03 208.86 190.16 202.51 206.25 1609900.0 206.25
2020-12-02 215.97 202.09 215.97 205.24 1125500.0 205.24
2020-12-01 223.06 211.17 223.06 216.38 1029300.0 216.38
2020-11-30 230.13 218.96 227.47 221.9 504900.0 221.9
2020-11-27 228.4 219.3 222.83 226.59 391500.0 226.59
2020-11-25 234.36 222.85 234.36 224.12 614000.0 224.12
2020-11-24 257.08 233.22 255.68 234.18 747800.0 234.18
2020-11-23 263.53 253.75 261.57 254.71 203800.0 254.71
2020-11-20 264.0 255.53 255.97 259.15 346500.0 259.15
2020-11-19 261.07 252.08 259.65 255.57 354700.0 255.57
2020-11-18 262.64 254.63 261.33 258.3 363200.0 258.3
2020-11-17 263.19 253.7 263.19 260.0 310300.0 260.0
2020-11-16 270.66 259.0 262.77 262.38 290800.0 262.38
2020-11-13 271.46 256.67 271.46 262.81 473500.0 262.81
2020-11-12 273.94 260.58 262.89 272.83 578400.0 272.83
2020-11-11 270.46 254.19 256.03 263.99 692200.0 263.99
2020-11-10 264.89 223.39 233.9 261.15 1666500.0 261.15
2020-11-09 255.99 241.87 255.99 242.46 445600.0 242.46
2020-11-06 252.77 240.36 248.48 251.22 311200.0 251.22
2020-11-05 256.0 247.99 253.8 248.59 349600.0 248.59
2020-11-04 256.9 244.08 253.6 249.0 453400.0 249.0
2020-11-03 253.36 246.05 249.95 249.69 442500.0 249.69
2020-11-02 263.07 241.66 263.07 248.17 538200.0 248.17
2020-10-30 265.04 249.75 260.53 261.03 549700.0 261.03
2020-10-29 277.0 248.51 252.0 264.18 1364000.0 264.18
2020-10-28 237.81 227.07 237.81 232.72 473200.0 232.72
2020-10-27 241.8 235.03 237.0 238.83 420800.0 238.83
2020-10-26 237.29 232.15 234.43 236.71 547500.0 236.71
2020-10-23 236.09 228.47 230.87 236.0 373200.0 236.0
2020-10-22 230.4 220.19 220.19 230.32 498000.0 230.32
2020-10-21 220.23 211.83 212.07 219.41 330500.0 219.41
2020-10-20 218.8 212.17 214.36 212.58 285100.0 212.58
2020-10-19 220.03 212.1 214.11 213.51 300400.0 213.51
2020-10-16 220.12 213.88 215.26 214.0 248800.0 214.0
2020-10-15 217.37 202.29 203.04 215.4 381000.0 215.4
2020-10-14 209.87 204.28 207.9 205.8 262600.0 205.8
2020-10-13 210.88 206.36 207.58 207.75 209000.0 207.75
2020-10-12 217.49 208.7 216.8 209.94 374700.0 209.94
2020-10-09 216.38 206.03 210.41 216.06 508800.0 216.06
2020-10-08 208.22 197.65 199.9 207.98 402500.0 207.98
2020-10-07 199.75 191.95 191.98 197.9 489700.0 197.9
2020-10-06 192.99 187.85 191.24 188.98 295800.0 188.98
2020-10-05 191.25 186.92 188.26 190.0 396900.0 190.0
2020-10-02 189.73 183.55 188.01 186.92 429600.0 186.92
2020-10-01 198.18 190.37 196.06 190.4 398400.0 190.4
2020-09-30 198.16 192.86 193.81 194.38 423000.0 194.38
2020-09-29 199.51 193.11 198.18 193.45 345700.0 193.45
2020-09-28 197.31 191.77 197.16 194.46 408700.0 194.46
2020-09-25 195.25 187.43 192.68 194.18 332600.0 194.18
2020-09-24 204.9 193.38 203.28 193.39 404200.0 193.39
2020-09-23 209.09 202.82 205.48 204.47 341600.0 204.47
2020-09-22 204.7 198.64 203.19 204.3 231700.0 204.3
2020-09-21 202.68 193.11 200.75 202.45 410000.0 202.45
2020-09-18 207.32 200.19 201.6 205.98 740700.0 205.98
2020-09-17 199.62 192.83 194.35 199.28 428200.0 199.28
2020-09-16 199.1 193.74 198.32 196.0 390800.0 196.0
2020-09-15 201.59 194.44 195.76 197.88 608600.0 197.88
2020-09-14 202.67 186.08 200.97 193.66 1532700.0 193.66
2020-09-11 203.22 198.8 202.19 199.43 276100.0 199.43
2020-09-10 207.19 200.61 203.53 200.83 164900.0 200.83
2020-09-09 204.71 199.85 199.85 203.52 361700.0 203.52
2020-09-08 203.86 197.61 200.92 198.15 394400.0 198.15
2020-09-04 208.74 200.49 206.72 206.4 266900.0 206.4
2020-09-03 212.32 201.4 212.32 206.1 493600.0 206.1
2020-09-02 215.44 208.45 214.22 214.22 279900.0 214.22
2020-09-01 213.73 209.2 209.2 212.99 260500.0 212.99
2020-08-31 221.03 208.47 220.21 209.15 701300.0 209.15
2020-08-28 224.64 216.65 224.64 220.95 778400.0 220.95
2020-08-27 232.63 223.68 230.0 224.65 465500.0 224.65
2020-08-26 231.49 229.3 231.0 230.0 162800.0 230.0
2020-08-25 233.37 230.43 230.67 231.56 142300.0 231.56
2020-08-24 235.53 228.89 235.28 230.65 142700.0 230.65
2020-08-21 233.17 228.72 229.83 232.67 243400.0 232.67
2020-08-20 235.09 230.8 232.1 230.81 240500.0 230.81
2020-08-19 236.43 232.47 235.14 232.97 278500.0 232.97
2020-08-18 237.05 233.47 234.23 233.62 304900.0 233.62
2020-08-17 238.17 234.25 235.09 234.31 318500.0 234.31
2020-08-14 238.2 233.06 238.2 233.61 120700.0 233.61
2020-08-13 241.81 236.96 237.16 238.73 209400.0 238.73
2020-08-12 239.14 232.44 234.0 237.0 207000.0 237.0
2020-08-11 234.62 228.63 233.81 232.9 316700.0 232.9
2020-08-10 234.0 231.04 234.0 232.49 127500.0 232.49
2020-08-07 237.96 232.03 232.86 234.2 165400.0 234.2
2020-08-06 233.12 224.22 224.22 232.75 275500.0 232.75
2020-08-05 237.23 228.99 228.99 236.07 196400.0 236.07
2020-08-04 228.02 213.28 225.0 227.47 497900.0 227.47
2020-08-03 230.86 221.93 223.29 229.48 438500.0 229.48
2020-07-31 224.42 216.19 217.84 221.91 426700.0 221.91
2020-07-30 225.64 215.66 217.84 224.53 208000.0 224.53
2020-07-29 222.36 213.6 214.22 221.0 359400.0 221.0
2020-07-28 213.99 207.22 211.87 213.0 314500.0 213.0
2020-07-27 213.11 208.21 209.64 212.94 160300.0 212.94
2020-07-24 209.88 202.26 207.47 209.54 141700.0 209.54
2020-07-23 212.57 203.16 204.3 207.19 246600.0 207.19
2020-07-22 203.65 200.19 200.65 203.34 141100.0 203.34
2020-07-21 202.24 198.53 202.0 200.79 146700.0 200.79
2020-07-20 200.93 195.25 197.69 200.53 221500.0 200.53
2020-07-17 196.93 189.12 189.23 196.5 313800.0 196.5
2020-07-16 192.97 186.81 192.41 188.37 86900.0 188.37
2020-07-15 193.91 189.91 189.94 192.86 177900.0 192.86
2020-07-14 187.12 182.3 185.47 186.92 124700.0 186.92
2020-07-13 195.0 185.59 192.47 185.9 210000.0 185.9
2020-07-10 193.0 189.8 193.0 191.87 137200.0 191.87
2020-07-09 195.0 189.95 195.0 193.56 138600.0 193.56
2020-07-08 194.18 191.31 191.8 193.98 186900.0 193.98
2020-07-07 193.52 189.51 190.94 191.17 215500.0 191.17
2020-07-06 192.87 188.49 190.0 191.26 485400.0 191.26
2020-07-02 189.23 185.39 186.48 187.95 217500.0 187.95
2020-07-01 186.78 178.64 179.07 185.27 293300.0 185.27
2020-06-30 179.82 173.23 173.23 178.82 309500.0 178.82
2020-06-29 173.89 169.19 172.36 172.38 126300.0 172.38
2020-06-26 175.69 169.5 173.52 170.67 413800.0 170.67
2020-06-25 174.36 168.54 173.17 173.31 210700.0 173.31
2020-06-24 182.57 172.41 182.57 173.0 166800.0 173.0
2020-06-23 185.04 179.29 179.79 182.91 245400.0 182.91
2020-06-22 180.57 175.49 177.81 178.29 226500.0 178.29
2020-06-19 181.78 173.73 174.63 177.92 456700.0 177.92
2020-06-18 175.58 170.8 171.05 173.09 222900.0 173.09
2020-06-17 173.52 169.57 171.74 171.4 198500.0 171.4
2020-06-16 177.78 169.41 177.0 170.11 250300.0 170.11
2020-06-15 173.88 163.48 165.97 172.5 220900.0 172.5
2020-06-12 171.9 164.5 170.41 167.7 307600.0 167.7
2020-06-11 168.58 165.42 168.0 166.88 441300.0 166.88
2020-06-10 173.04 169.73 170.97 170.81 164000.0 170.81
2020-06-09 177.86 170.48 177.86 171.12 188500.0 171.12
2020-06-08 182.13 176.79 179.45 178.17 197400.0 178.17
2020-06-05 179.57 173.5 175.89 179.04 217700.0 179.04
2020-06-04 179.27 173.08 175.13 174.73 246000.0 174.73
2020-06-03 178.3 173.69 177.39 176.65 183500.0 176.65
2020-06-02 177.74 173.09 175.83 176.29 211100.0 176.29
2020-06-01 177.18 169.12 172.83 176.03 203600.0 176.03
2020-05-29 174.44 167.07 173.41 172.42 253900.0 172.42
2020-05-28 181.55 169.34 169.35 172.72 483600.0 172.72
2020-05-27 171.76 161.11 169.49 171.15 204600.0 171.15
2020-05-26 180.29 169.22 180.29 169.62 201400.0 169.62
2020-05-22 177.53 174.93 177.53 176.99 156300.0 176.99
2020-05-21 176.96 171.15 175.07 176.11 223400.0 176.11
2020-05-20 176.59 169.09 170.63 175.31 174400.0 175.31
2020-05-19 174.83 168.67 172.95 168.86 144200.0 168.86
2020-05-18 178.49 171.41 174.49 173.32 166600.0 173.32
2020-05-15 172.37 167.94 168.15 171.14 160100.0 171.14
2020-05-14 170.22 161.88 162.26 169.05 197900.0 169.05
2020-05-13 180.05 162.0 180.0 165.17 445800.0 165.17
2020-05-12 190.32 179.68 190.0 180.84 531800.0 180.84
2020-05-11 192.92 176.32 176.87 191.72 374600.0 191.72
2020-05-08 185.0 177.0 185.0 179.07 364100.0 179.07
2020-05-07 187.99 177.96 179.63 184.38 271800.0 184.38
2020-05-06 181.99 173.85 178.55 176.6 174800.0 176.6
2020-05-05 178.57 171.82 173.1 176.43 209000.0 176.43
2020-05-04 172.36 168.75 169.67 171.25 168600.0 171.25
2020-05-01 175.35 169.0 174.53 170.62 223400.0 170.62
2020-04-30 181.36 174.48 178.44 177.32 200200.0 177.32
2020-04-29 184.12 178.66 182.26 179.34 262500.0 179.34
2020-04-28 191.88 178.68 191.3 179.4 254200.0 179.4
2020-04-27 193.21 188.54 191.0 189.29 181700.0 189.29
2020-04-24 191.0 186.58 189.81 190.02 156700.0 190.02
2020-04-23 188.74 180.64 182.32 187.0 177800.0 187.0
2020-04-22 184.99 179.86 183.43 180.74 162000.0 180.74
2020-04-21 182.39 175.08 178.07 181.0 187900.0 181.0
2020-04-20 186.02 171.22 175.0 181.07 251100.0 181.07
2020-04-17 179.4 171.9 176.51 177.93 225800.0 177.93
2020-04-16 175.96 171.41 172.56 171.93 226300.0 171.93
2020-04-15 172.13 163.84 167.34 171.09 220300.0 171.09
2020-04-14 170.31 162.06 162.7 169.84 297000.0 169.84
2020-04-13 162.77 153.79 161.39 159.56 277700.0 159.56
2020-04-09 164.98 160.0 164.13 162.8 291300.0 162.8
2020-04-08 163.15 153.65 154.21 160.92 306400.0 160.92
2020-04-07 164.5 152.98 163.59 153.32 393600.0 153.32
2020-04-06 166.76 160.29 162.56 163.14 246400.0 163.14
2020-04-03 163.4 154.79 160.81 158.16 293400.0 158.16
2020-04-02 162.29 149.23 153.37 161.83 233800.0 161.83
2020-04-01 161.33 150.57 156.26 153.61 294600.0 153.61
2020-03-31 167.77 159.32 162.92 161.33 532400.0 161.33
2020-03-30 164.29 152.37 156.31 163.2 295400.0 163.2
2020-03-27 158.7 151.82 154.5 155.37 293600.0 155.37
2020-03-26 161.54 147.87 149.29 159.08 394000.0 159.08
2020-03-25 158.84 140.29 143.76 146.96 375200.0 146.96
2020-03-24 148.01 130.33 130.33 144.09 358200.0 144.09
2020-03-23 135.54 121.8 132.67 124.34 365700.0 124.34
2020-03-20 146.79 131.54 139.14 132.23 413600.0 132.23
2020-03-19 145.2 128.4 141.15 139.95 666800.0 139.95
2020-03-18 145.6 131.96 136.89 141.26 638400.0 141.26
2020-03-17 147.02 132.92 144.34 145.4 601300.0 145.4
2020-03-16 159.04 140.88 153.07 140.88 603200.0 140.88
2020-03-13 177.3 151.46 175.87 167.43 712000.0 167.43
2020-03-12 180.39 160.0 160.0 168.89 653200.0 168.89
2020-03-11 177.96 172.4 174.56 176.86 509900.0 176.86
2020-03-10 179.48 166.84 174.24 178.92 400600.0 178.92
2020-03-09 177.39 164.79 170.68 170.37 473700.0 170.37
2020-03-06 181.65 171.56 171.56 180.88 276200.0 180.88
2020-03-05 180.43 172.73 175.74 176.09 215800.0 176.09
2020-03-04 177.74 171.14 172.98 177.49 184200.0 177.49
2020-03-03 175.91 165.76 172.48 169.64 312700.0 169.64
2020-03-02 174.99 166.7 167.84 172.27 488900.0 172.27
2020-02-28 171.71 161.8 170.37 165.86 716100.0 165.86
2020-02-27 179.15 165.6 168.08 174.75 506200.0 174.75
2020-02-26 177.22 158.0 162.36 171.69 931700.0 171.69
2020-02-25 186.56 173.89 185.35 176.16 437700.0 176.16
2020-02-24 188.44 182.89 186.74 184.27 407500.0 184.27
2020-02-21 193.18 188.51 190.76 192.12 315700.0 192.12
2020-02-20 194.6 188.0 193.55 191.14 280300.0 191.14
2020-02-19 194.93 191.09 192.01 193.76 167300.0 193.76
2020-02-18 191.98 189.25 190.58 191.03 175600.0 191.03