NYSE - Delayed Quote USD
Penumbra, Inc. (PEN)
255.73
-0.76
(-0.30%)
At close: June 10 at 4:00:02 PM EDT
257.51
+1.78
+(0.70%)
Pre-Market: 4:49:41 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 257.62 | 259.06 | 254.51 | 255.73 | 255.73 | 333,800 |
| Jun 9, 2025 | 258.96 | 259.98 | 250.45 | 256.49 | 256.49 | 560,300 |
| Jun 6, 2025 | 260.22 | 262.62 | 256.79 | 258.90 | 258.90 | 376,200 |
| Jun 5, 2025 | 255.85 | 259.36 | 254.93 | 258.38 | 258.38 | 467,700 |
| Jun 4, 2025 | 258.27 | 258.72 | 253.19 | 255.33 | 255.33 | 521,300 |
| Jun 3, 2025 | 255.29 | 258.25 | 251.47 | 257.36 | 257.36 | 515,100 |
| Jun 2, 2025 | 266.64 | 267.84 | 255.26 | 256.16 | 256.16 | 693,800 |
| May 30, 2025 | 264.70 | 268.63 | 263.16 | 266.97 | 266.97 | 503,700 |
| May 29, 2025 | 262.81 | 265.64 | 260.38 | 265.53 | 265.53 | 426,100 |
| May 28, 2025 | 272.70 | 273.86 | 261.50 | 264.29 | 264.29 | 752,100 |
| May 27, 2025 | 272.20 | 275.41 | 270.00 | 272.63 | 272.63 | 275,300 |
| May 23, 2025 | 266.17 | 270.13 | 264.02 | 268.54 | 268.54 | 235,900 |
| May 22, 2025 | 268.72 | 272.32 | 266.75 | 266.75 | 266.75 | 298,000 |
| May 21, 2025 | 280.32 | 281.02 | 268.32 | 270.39 | 270.39 | 475,600 |
| May 20, 2025 | 282.65 | 286.91 | 278.74 | 281.13 | 281.13 | 449,600 |
| May 19, 2025 | 279.04 | 281.63 | 277.39 | 281.56 | 281.56 | 347,200 |
| May 16, 2025 | 276.41 | 281.64 | 272.99 | 280.68 | 280.68 | 711,600 |
| May 15, 2025 | 286.15 | 288.62 | 265.00 | 275.32 | 275.32 | 1,429,700 |
| May 14, 2025 | 296.13 | 300.00 | 286.01 | 288.97 | 288.97 | 1,478,600 |
| May 13, 2025 | 297.58 | 301.63 | 295.35 | 296.05 | 296.05 | 576,300 |
| May 12, 2025 | 300.00 | 302.49 | 291.04 | 297.55 | 297.55 | 401,700 |
| May 9, 2025 | 291.30 | 308.99 | 290.24 | 297.32 | 297.32 | 973,000 |
| May 8, 2025 | 290.02 | 294.28 | 288.32 | 288.73 | 288.73 | 300,600 |
| May 7, 2025 | 290.61 | 296.44 | 285.27 | 289.25 | 289.25 | 460,900 |
| May 6, 2025 | 289.46 | 295.06 | 288.56 | 291.96 | 291.96 | 300,100 |
| May 5, 2025 | 289.13 | 296.48 | 289.00 | 293.13 | 293.13 | 304,200 |
| May 2, 2025 | 299.01 | 299.01 | 293.13 | 296.00 | 296.00 | 382,700 |
| May 1, 2025 | 293.49 | 299.55 | 289.01 | 291.82 | 291.82 | 679,100 |
| Apr 30, 2025 | 293.88 | 293.95 | 288.28 | 292.84 | 292.84 | 520,800 |
| Apr 29, 2025 | 297.44 | 301.15 | 293.32 | 296.91 | 296.91 | 572,400 |
| Apr 28, 2025 | 300.00 | 302.99 | 293.92 | 297.32 | 297.32 | 489,800 |
| Apr 25, 2025 | 300.00 | 305.74 | 292.94 | 299.78 | 299.78 | 608,800 |
| Apr 24, 2025 | 300.00 | 300.61 | 273.91 | 298.25 | 298.25 | 1,574,700 |
| Apr 23, 2025 | 282.74 | 285.65 | 275.72 | 278.77 | 278.77 | 834,600 |
| Apr 22, 2025 | 274.00 | 277.22 | 270.02 | 277.22 | 277.22 | 728,400 |
| Apr 21, 2025 | 277.00 | 278.59 | 268.15 | 270.64 | 270.64 | 501,900 |
| Apr 17, 2025 | 277.50 | 280.77 | 273.04 | 277.35 | 277.35 | 326,800 |
| Apr 16, 2025 | 272.01 | 278.74 | 271.13 | 277.79 | 277.79 | 433,500 |
| Apr 15, 2025 | 271.21 | 275.00 | 269.59 | 272.26 | 272.26 | 343,500 |
| Apr 14, 2025 | 278.39 | 278.39 | 266.75 | 270.27 | 270.27 | 394,200 |
| Apr 11, 2025 | 269.60 | 277.25 | 264.45 | 272.32 | 272.32 | 388,800 |
| Apr 10, 2025 | 271.46 | 275.38 | 261.52 | 268.57 | 268.57 | 509,500 |
| Apr 9, 2025 | 253.27 | 279.06 | 253.27 | 275.46 | 275.46 | 685,600 |
| Apr 8, 2025 | 270.00 | 274.48 | 254.49 | 255.82 | 255.82 | 434,800 |
| Apr 7, 2025 | 252.00 | 275.80 | 246.45 | 263.49 | 263.49 | 502,000 |
| Apr 4, 2025 | 263.38 | 267.46 | 255.00 | 262.28 | 262.28 | 576,800 |
| Apr 3, 2025 | 265.05 | 278.70 | 265.05 | 273.24 | 273.24 | 542,200 |
| Apr 2, 2025 | 266.93 | 279.79 | 265.76 | 277.35 | 277.35 | 361,900 |
| Apr 1, 2025 | 267.17 | 272.78 | 264.67 | 271.13 | 271.13 | 411,300 |
| Mar 31, 2025 | 264.58 | 273.80 | 258.95 | 267.41 | 267.41 | 370,000 |
| Mar 28, 2025 | 267.71 | 269.60 | 264.45 | 267.56 | 267.56 | 304,900 |
| Mar 27, 2025 | 274.44 | 275.03 | 267.77 | 269.62 | 269.62 | 471,300 |
| Mar 26, 2025 | 282.34 | 282.34 | 272.98 | 275.15 | 275.15 | 433,200 |
| Mar 25, 2025 | 286.88 | 288.57 | 280.45 | 283.42 | 283.42 | 542,500 |
| Mar 24, 2025 | 285.02 | 287.71 | 282.43 | 286.23 | 286.23 | 259,100 |
| Mar 21, 2025 | 277.98 | 282.08 | 273.00 | 280.38 | 280.38 | 737,400 |
| Mar 20, 2025 | 276.31 | 283.40 | 276.31 | 281.33 | 281.33 | 353,800 |
| Mar 19, 2025 | 276.07 | 281.16 | 271.07 | 279.48 | 279.48 | 532,300 |
| Mar 18, 2025 | 275.12 | 276.68 | 272.46 | 275.29 | 275.29 | 431,900 |
| Mar 17, 2025 | 270.23 | 278.27 | 268.85 | 276.07 | 276.07 | 242,600 |
| Mar 14, 2025 | 268.19 | 274.86 | 264.92 | 272.62 | 272.62 | 307,500 |
| Mar 13, 2025 | 266.93 | 266.93 | 256.54 | 260.63 | 260.63 | 281,800 |
| Mar 12, 2025 | 266.01 | 272.71 | 264.11 | 267.13 | 267.13 | 470,300 |
| Mar 11, 2025 | 257.24 | 265.38 | 254.50 | 262.34 | 262.34 | 508,900 |
| Mar 10, 2025 | 272.05 | 272.50 | 256.17 | 257.24 | 257.24 | 693,400 |
| Mar 7, 2025 | 275.59 | 278.81 | 269.42 | 274.79 | 274.79 | 347,000 |
| Mar 6, 2025 | 282.24 | 287.86 | 276.23 | 277.69 | 277.69 | 263,200 |
| Mar 5, 2025 | 281.76 | 287.35 | 280.44 | 286.38 | 286.38 | 393,200 |
| Mar 4, 2025 | 282.88 | 287.69 | 278.62 | 283.62 | 283.62 | 437,000 |
| Mar 3, 2025 | 285.48 | 292.14 | 281.89 | 285.88 | 285.88 | 434,400 |
| Feb 28, 2025 | 280.22 | 285.44 | 278.41 | 285.44 | 285.44 | 323,000 |
| Feb 27, 2025 | 291.80 | 292.79 | 280.77 | 281.46 | 281.46 | 361,600 |
| Feb 26, 2025 | 280.74 | 294.28 | 280.74 | 291.84 | 291.84 | 449,000 |
| Feb 25, 2025 | 288.18 | 288.48 | 275.27 | 281.62 | 281.62 | 502,200 |
| Feb 24, 2025 | 291.28 | 294.59 | 286.20 | 287.70 | 287.70 | 561,500 |
| Feb 21, 2025 | 303.00 | 304.11 | 290.55 | 291.68 | 291.68 | 635,300 |
| Feb 20, 2025 | 303.22 | 309.08 | 300.00 | 303.12 | 303.12 | 683,700 |
| Feb 19, 2025 | 296.10 | 310.00 | 290.11 | 303.76 | 303.76 | 1,816,300 |
| Feb 18, 2025 | 266.50 | 273.55 | 264.82 | 271.14 | 271.14 | 717,000 |
| Feb 14, 2025 | 272.85 | 274.75 | 266.86 | 268.67 | 268.67 | 400,900 |
| Feb 13, 2025 | 267.97 | 273.07 | 267.37 | 272.89 | 272.89 | 301,600 |
| Feb 12, 2025 | 264.00 | 267.64 | 260.51 | 267.06 | 267.06 | 350,900 |
| Feb 11, 2025 | 259.15 | 270.92 | 258.82 | 268.30 | 268.30 | 779,000 |
| Feb 10, 2025 | 260.31 | 262.32 | 259.43 | 261.05 | 261.05 | 300,800 |
| Feb 7, 2025 | 261.09 | 263.11 | 259.21 | 260.67 | 260.67 | 266,200 |
| Feb 6, 2025 | 265.56 | 265.56 | 259.79 | 261.50 | 261.50 | 342,900 |
| Feb 5, 2025 | 266.44 | 266.65 | 263.05 | 265.94 | 265.94 | 367,100 |
| Feb 4, 2025 | 264.65 | 266.49 | 259.58 | 262.11 | 262.11 | 886,100 |
| Feb 3, 2025 | 264.90 | 267.00 | 263.16 | 265.00 | 265.00 | 536,800 |
| Jan 31, 2025 | 270.07 | 271.53 | 266.62 | 266.97 | 266.97 | 490,000 |
| Jan 30, 2025 | 270.21 | 272.50 | 267.28 | 269.00 | 269.00 | 259,500 |
| Jan 29, 2025 | 271.57 | 271.57 | 266.37 | 269.73 | 269.73 | 371,700 |
| Jan 28, 2025 | 273.10 | 275.18 | 269.51 | 270.82 | 270.82 | 317,600 |
| Jan 27, 2025 | 274.04 | 275.00 | 270.55 | 272.73 | 272.73 | 258,100 |
| Jan 24, 2025 | 272.36 | 275.49 | 271.01 | 274.06 | 274.06 | 409,600 |
| Jan 23, 2025 | 275.65 | 275.65 | 270.04 | 273.78 | 273.78 | 639,100 |
| Jan 22, 2025 | 267.43 | 277.89 | 266.23 | 275.84 | 275.84 | 745,400 |
| Jan 21, 2025 | 270.00 | 270.69 | 265.14 | 268.20 | 268.20 | 448,900 |
| Jan 17, 2025 | 264.93 | 264.93 | 259.31 | 263.69 | 263.69 | 433,800 |
| Jan 16, 2025 | 261.17 | 263.77 | 257.89 | 262.31 | 262.31 | 490,400 |
| Jan 15, 2025 | 254.64 | 262.74 | 253.93 | 261.77 | 261.77 | 617,600 |
| Jan 14, 2025 | 248.32 | 254.00 | 245.27 | 252.89 | 252.89 | 450,400 |
| Jan 13, 2025 | 238.63 | 248.54 | 237.65 | 246.93 | 246.93 | 425,400 |
| Jan 10, 2025 | 254.45 | 255.63 | 247.94 | 250.62 | 250.62 | 467,200 |
| Jan 8, 2025 | 252.19 | 258.52 | 248.71 | 257.81 | 257.81 | 445,200 |
| Jan 7, 2025 | 240.20 | 260.88 | 238.00 | 252.23 | 252.23 | 1,052,700 |
| Jan 6, 2025 | 243.35 | 252.90 | 222.59 | 237.28 | 237.28 | 1,023,600 |
| Jan 3, 2025 | 241.28 | 243.38 | 239.76 | 241.97 | 241.97 | 170,600 |
| Jan 2, 2025 | 238.84 | 243.15 | 237.63 | 239.99 | 239.99 | 145,800 |
| Dec 31, 2024 | 241.04 | 241.89 | 236.62 | 237.48 | 237.48 | 189,800 |
| Dec 30, 2024 | 238.35 | 240.51 | 234.55 | 238.18 | 238.18 | 196,500 |
| Dec 27, 2024 | 238.47 | 241.89 | 236.93 | 239.85 | 239.85 | 294,400 |
| Dec 26, 2024 | 238.79 | 241.92 | 238.54 | 240.54 | 240.54 | 180,600 |
| Dec 24, 2024 | 241.82 | 241.82 | 239.59 | 240.36 | 240.36 | 88,800 |
| Dec 23, 2024 | 243.00 | 245.74 | 237.68 | 240.55 | 240.55 | 213,400 |
| Dec 20, 2024 | 242.00 | 245.89 | 241.24 | 242.54 | 242.54 | 948,300 |
| Dec 19, 2024 | 238.71 | 245.56 | 235.76 | 243.52 | 243.52 | 439,300 |
| Dec 18, 2024 | 246.54 | 247.93 | 238.70 | 238.90 | 238.90 | 472,000 |
| Dec 17, 2024 | 250.08 | 251.28 | 244.64 | 247.55 | 247.55 | 336,400 |
| Dec 16, 2024 | 245.00 | 250.37 | 243.74 | 247.24 | 247.24 | 324,300 |
| Dec 13, 2024 | 251.59 | 251.74 | 244.37 | 245.55 | 245.55 | 240,100 |
| Dec 12, 2024 | 251.08 | 254.57 | 243.36 | 252.26 | 252.26 | 409,400 |
| Dec 11, 2024 | 250.00 | 259.27 | 247.55 | 253.66 | 253.66 | 679,200 |
| Dec 10, 2024 | 244.29 | 245.30 | 240.47 | 242.27 | 242.27 | 239,100 |
| Dec 9, 2024 | 237.60 | 241.98 | 236.62 | 240.86 | 240.86 | 170,700 |
| Dec 6, 2024 | 244.97 | 245.30 | 236.60 | 237.23 | 237.23 | 203,800 |
| Dec 5, 2024 | 247.42 | 248.60 | 242.30 | 242.70 | 242.70 | 194,700 |
| Dec 4, 2024 | 244.88 | 250.63 | 244.10 | 249.08 | 249.08 | 233,900 |
| Dec 3, 2024 | 244.11 | 246.77 | 242.70 | 245.24 | 245.24 | 281,800 |
| Dec 2, 2024 | 243.01 | 245.66 | 241.91 | 244.84 | 244.84 | 224,100 |
| Nov 29, 2024 | 242.56 | 246.61 | 242.30 | 244.12 | 244.12 | 114,700 |
| Nov 27, 2024 | 249.86 | 250.81 | 240.30 | 244.15 | 244.15 | 271,500 |
| Nov 26, 2024 | 245.68 | 250.95 | 244.02 | 248.96 | 248.96 | 297,500 |
| Nov 25, 2024 | 247.29 | 249.86 | 243.88 | 244.68 | 244.68 | 422,400 |
| Nov 22, 2024 | 240.00 | 245.21 | 237.92 | 244.84 | 244.84 | 252,000 |
| Nov 21, 2024 | 237.29 | 241.00 | 235.93 | 240.49 | 240.49 | 203,300 |
| Nov 20, 2024 | 235.29 | 242.95 | 235.29 | 239.20 | 239.20 | 248,900 |
| Nov 19, 2024 | 237.16 | 239.35 | 234.62 | 237.11 | 237.11 | 203,400 |
| Nov 18, 2024 | 236.48 | 241.82 | 235.30 | 240.48 | 240.48 | 643,300 |
| Nov 15, 2024 | 233.88 | 239.73 | 231.27 | 237.84 | 237.84 | 382,700 |
| Nov 14, 2024 | 236.00 | 237.25 | 232.51 | 233.51 | 233.51 | 195,700 |
| Nov 13, 2024 | 237.77 | 238.29 | 235.13 | 236.05 | 236.05 | 180,900 |
| Nov 12, 2024 | 240.28 | 242.65 | 236.01 | 236.22 | 236.22 | 274,600 |
| Nov 11, 2024 | 237.96 | 243.38 | 236.71 | 242.07 | 242.07 | 446,500 |
| Nov 8, 2024 | 232.36 | 236.54 | 231.93 | 236.45 | 236.45 | 318,800 |
| Nov 7, 2024 | 233.96 | 239.99 | 232.92 | 233.07 | 233.07 | 381,300 |
| Nov 6, 2024 | 238.90 | 238.90 | 228.90 | 233.70 | 233.70 | 463,500 |
| Nov 5, 2024 | 229.01 | 235.47 | 228.65 | 232.39 | 232.39 | 417,600 |
| Nov 4, 2024 | 233.84 | 237.46 | 227.89 | 229.51 | 229.51 | 453,700 |
| Nov 1, 2024 | 231.08 | 236.56 | 227.93 | 233.30 | 233.30 | 526,000 |
| Oct 31, 2024 | 207.58 | 230.75 | 207.58 | 228.87 | 228.87 | 953,200 |
| Oct 30, 2024 | 208.18 | 218.21 | 208.18 | 211.29 | 211.29 | 734,000 |
| Oct 29, 2024 | 208.62 | 214.97 | 206.51 | 209.63 | 209.63 | 585,400 |
| Oct 28, 2024 | 206.17 | 213.86 | 205.80 | 208.74 | 208.74 | 536,900 |
| Oct 25, 2024 | 206.00 | 206.72 | 203.72 | 204.71 | 204.71 | 244,600 |
| Oct 24, 2024 | 204.89 | 208.22 | 204.89 | 206.55 | 206.55 | 330,400 |
| Oct 23, 2024 | 205.36 | 205.36 | 199.01 | 203.71 | 203.71 | 249,800 |
| Oct 22, 2024 | 205.85 | 206.81 | 202.00 | 205.62 | 205.62 | 228,800 |
| Oct 21, 2024 | 208.35 | 209.91 | 201.96 | 206.68 | 206.68 | 225,200 |
| Oct 18, 2024 | 204.29 | 209.70 | 203.84 | 208.65 | 208.65 | 221,700 |
| Oct 17, 2024 | 205.43 | 206.28 | 198.68 | 202.26 | 202.26 | 280,300 |
| Oct 16, 2024 | 204.96 | 209.41 | 203.79 | 205.43 | 205.43 | 272,500 |
| Oct 15, 2024 | 211.39 | 212.48 | 204.87 | 206.62 | 206.62 | 361,400 |
| Oct 14, 2024 | 205.00 | 217.44 | 204.77 | 211.36 | 211.36 | 586,900 |
| Oct 11, 2024 | 193.70 | 203.86 | 193.49 | 203.19 | 203.19 | 387,700 |
| Oct 10, 2024 | 197.22 | 197.22 | 192.54 | 192.58 | 192.58 | 295,600 |
| Oct 9, 2024 | 194.75 | 197.82 | 193.66 | 197.55 | 197.55 | 272,400 |
| Oct 8, 2024 | 191.96 | 196.41 | 190.51 | 194.81 | 194.81 | 273,500 |
| Oct 7, 2024 | 194.64 | 194.64 | 190.08 | 190.81 | 190.81 | 244,000 |
| Oct 4, 2024 | 197.59 | 198.89 | 192.26 | 194.73 | 194.73 | 243,600 |
| Oct 3, 2024 | 192.18 | 197.09 | 189.94 | 194.99 | 194.99 | 304,200 |
| Oct 2, 2024 | 190.83 | 194.01 | 187.84 | 193.02 | 193.02 | 248,300 |
| Oct 1, 2024 | 193.93 | 194.55 | 186.96 | 191.56 | 191.56 | 274,300 |
| Sep 30, 2024 | 191.12 | 194.44 | 191.12 | 194.31 | 194.31 | 296,900 |
| Sep 27, 2024 | 193.27 | 195.02 | 189.47 | 191.55 | 191.55 | 159,100 |
| Sep 26, 2024 | 189.71 | 192.10 | 186.09 | 191.63 | 191.63 | 282,100 |
| Sep 25, 2024 | 191.96 | 191.96 | 185.13 | 186.89 | 186.89 | 380,300 |
| Sep 24, 2024 | 195.86 | 195.95 | 191.35 | 191.40 | 191.40 | 332,500 |
| Sep 23, 2024 | 196.09 | 198.96 | 194.65 | 194.90 | 194.90 | 276,400 |
| Sep 20, 2024 | 200.22 | 200.77 | 194.73 | 195.00 | 195.00 | 835,800 |
| Sep 19, 2024 | 201.00 | 203.28 | 198.10 | 200.82 | 200.82 | 370,000 |
| Sep 18, 2024 | 189.71 | 199.66 | 188.75 | 195.58 | 195.58 | 464,300 |
| Sep 17, 2024 | 188.18 | 192.92 | 185.07 | 187.06 | 187.06 | 406,300 |
| Sep 16, 2024 | 187.29 | 191.29 | 184.80 | 187.65 | 187.65 | 497,000 |
| Sep 13, 2024 | 199.31 | 200.01 | 186.78 | 186.94 | 186.94 | 601,100 |
| Sep 12, 2024 | 202.03 | 203.63 | 198.06 | 200.01 | 200.01 | 257,000 |
| Sep 11, 2024 | 201.88 | 205.23 | 198.87 | 202.31 | 202.31 | 393,500 |
| Sep 10, 2024 | 194.78 | 207.81 | 194.78 | 204.12 | 204.12 | 445,900 |
| Sep 9, 2024 | 203.98 | 204.80 | 194.86 | 195.08 | 195.08 | 550,900 |
| Sep 6, 2024 | 204.46 | 206.00 | 199.93 | 203.73 | 203.73 | 539,200 |
| Sep 5, 2024 | 202.39 | 205.51 | 199.99 | 204.04 | 204.04 | 306,000 |
| Sep 4, 2024 | 204.11 | 209.68 | 202.17 | 202.55 | 202.55 | 340,300 |
| Sep 3, 2024 | 203.01 | 209.24 | 203.01 | 204.97 | 204.97 | 358,900 |
| Aug 30, 2024 | 202.35 | 203.84 | 199.86 | 202.32 | 202.32 | 267,500 |
| Aug 29, 2024 | 202.24 | 204.93 | 201.40 | 202.40 | 202.40 | 286,400 |
| Aug 28, 2024 | 203.36 | 204.35 | 197.98 | 200.46 | 200.46 | 323,300 |
| Aug 27, 2024 | 200.53 | 203.99 | 199.40 | 203.16 | 203.16 | 334,800 |
| Aug 26, 2024 | 209.54 | 210.01 | 201.98 | 202.07 | 202.07 | 420,500 |
| Aug 23, 2024 | 199.24 | 211.18 | 198.66 | 210.12 | 210.12 | 983,400 |
| Aug 22, 2024 | 196.00 | 200.16 | 195.03 | 197.57 | 197.57 | 382,700 |
| Aug 21, 2024 | 193.19 | 195.95 | 191.52 | 195.21 | 195.21 | 331,900 |
| Aug 20, 2024 | 190.67 | 192.77 | 187.99 | 192.07 | 192.07 | 550,200 |
| Aug 19, 2024 | 190.23 | 194.44 | 188.62 | 191.45 | 191.45 | 419,700 |
| Aug 16, 2024 | 188.88 | 191.16 | 186.68 | 190.51 | 190.51 | 320,100 |
| Aug 15, 2024 | 184.29 | 192.05 | 184.19 | 189.26 | 189.26 | 520,800 |
| Aug 14, 2024 | 186.75 | 187.85 | 181.13 | 183.10 | 183.10 | 545,000 |
| Aug 13, 2024 | 177.29 | 194.51 | 174.23 | 186.94 | 186.94 | 1,046,500 |
| Aug 12, 2024 | 169.45 | 172.42 | 168.30 | 168.79 | 168.79 | 383,900 |
| Aug 9, 2024 | 170.11 | 171.27 | 166.64 | 170.03 | 170.03 | 294,000 |
| Aug 8, 2024 | 164.42 | 170.13 | 164.42 | 169.38 | 169.38 | 349,300 |
| Aug 7, 2024 | 171.57 | 172.16 | 163.63 | 163.64 | 163.64 | 451,600 |
| Aug 6, 2024 | 177.46 | 177.99 | 171.41 | 171.44 | 171.44 | 551,900 |
| Aug 5, 2024 | 170.63 | 181.44 | 169.84 | 177.56 | 177.56 | 617,400 |
| Aug 2, 2024 | 169.91 | 180.50 | 167.76 | 175.51 | 175.51 | 850,300 |
| Aug 1, 2024 | 168.73 | 172.85 | 160.18 | 171.25 | 171.25 | 726,500 |
| Jul 31, 2024 | 151.98 | 176.74 | 148.00 | 167.09 | 167.09 | 2,326,900 |
| Jul 30, 2024 | 178.52 | 180.80 | 171.66 | 173.09 | 173.09 | 921,500 |
| Jul 29, 2024 | 180.94 | 181.75 | 174.05 | 178.38 | 178.38 | 673,300 |
| Jul 26, 2024 | 190.16 | 191.52 | 176.66 | 178.43 | 178.43 | 552,700 |
| Jul 25, 2024 | 191.49 | 196.16 | 189.98 | 190.10 | 190.10 | 409,800 |
| Jul 24, 2024 | 187.66 | 194.30 | 187.66 | 193.22 | 193.22 | 344,900 |
| Jul 23, 2024 | 192.20 | 192.20 | 188.24 | 188.30 | 188.30 | 383,100 |
| Jul 22, 2024 | 190.95 | 192.48 | 184.95 | 192.25 | 192.25 | 207,600 |
| Jul 19, 2024 | 192.13 | 192.13 | 187.29 | 189.87 | 189.87 | 182,500 |
| Jul 18, 2024 | 202.34 | 204.29 | 188.65 | 190.81 | 190.81 | 382,200 |
| Jul 17, 2024 | 194.73 | 207.25 | 193.30 | 203.22 | 203.22 | 672,400 |
| Jul 16, 2024 | 191.60 | 198.37 | 190.88 | 196.75 | 196.75 | 455,100 |
| Jul 15, 2024 | 190.83 | 193.58 | 188.35 | 191.68 | 191.68 | 449,300 |
| Jul 12, 2024 | 187.44 | 194.58 | 187.44 | 190.83 | 190.83 | 390,000 |
| Jul 11, 2024 | 181.02 | 186.68 | 179.75 | 186.29 | 186.29 | 341,400 |
| Jul 10, 2024 | 178.83 | 179.69 | 177.27 | 179.46 | 179.46 | 315,700 |
| Jul 9, 2024 | 179.37 | 180.07 | 174.50 | 177.99 | 177.99 | 277,000 |
| Jul 8, 2024 | 181.14 | 183.32 | 179.19 | 179.27 | 179.27 | 323,600 |
| Jul 5, 2024 | 178.19 | 181.31 | 176.79 | 181.09 | 181.09 | 183,900 |
| Jul 3, 2024 | 176.32 | 178.21 | 175.10 | 177.42 | 177.42 | 130,500 |
| Jul 2, 2024 | 177.97 | 179.51 | 174.50 | 175.99 | 175.99 | 185,700 |
| Jul 1, 2024 | 179.99 | 181.25 | 174.69 | 177.09 | 177.09 | 349,600 |
| Jun 28, 2024 | 176.16 | 181.29 | 173.82 | 179.97 | 179.97 | 750,500 |
| Jun 27, 2024 | 174.25 | 175.08 | 171.77 | 174.90 | 174.90 | 339,200 |
| Jun 26, 2024 | 171.77 | 175.25 | 171.11 | 174.82 | 174.82 | 194,800 |
| Jun 25, 2024 | 174.62 | 175.55 | 172.15 | 172.27 | 172.27 | 320,200 |
| Jun 24, 2024 | 178.00 | 178.68 | 174.04 | 174.40 | 174.40 | 358,700 |
| Jun 21, 2024 | 176.75 | 180.48 | 175.96 | 178.56 | 178.56 | 516,400 |
| Jun 20, 2024 | 176.02 | 176.67 | 170.59 | 175.45 | 175.45 | 561,500 |
| Jun 18, 2024 | 185.93 | 186.74 | 175.03 | 176.03 | 176.03 | 469,400 |
| Jun 17, 2024 | 184.72 | 187.96 | 182.67 | 187.32 | 187.32 | 265,500 |
| Jun 14, 2024 | 187.47 | 188.47 | 185.10 | 187.78 | 187.78 | 203,500 |
| Jun 13, 2024 | 191.39 | 192.02 | 186.61 | 188.00 | 188.00 | 268,600 |
| Jun 12, 2024 | 193.54 | 198.48 | 189.15 | 191.77 | 191.77 | 367,200 |
| Jun 11, 2024 | 187.72 | 191.05 | 185.02 | 189.94 | 189.94 | 296,000 |
Related Tickers
IRTC iRhythm Technologies, Inc.
148.53
+0.71%
PODD Insulet Corporation
298.73
-2.27%
LIVN LivaNova PLC
47.60
+2.81%
ITGR Integer Holdings Corporation
122.53
+0.39%
GKOS Glaukos Corporation
95.64
+1.06%
EW Edwards Lifesciences Corporation
75.80
-0.73%
ENOV Enovis Corporation
33.55
+2.01%
PRCT PROCEPT BioRobotics Corporation
64.23
+2.18%
BSX Boston Scientific Corporation
99.34
-0.70%
MASI Masimo Corporation
168.03
-2.24%