NYSE - Delayed Quote
USD
Penumbra, Inc. (PEN)
321.34
+2.39
(+0.75%)
At close: November 2 at 4:00:02 PM EST
321.34
0.00
(0.00%)
After hours: November 2 at 4:00:46 PM EST
Trade PEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
320.00 | 321.58 | 318.55 | 321.34 | 321.34 | 463,500 |
|
Oct 30, 2026
|
320.56 | 321.83 | 318.32 | 318.95 | 318.95 | 497,700 |
|
Oct 29, 2026
|
318.86 | 321.97 | 318.86 | 321.97 | 321.97 | 672,800 |
|
Oct 28, 2026
|
321.04 | 321.15 | 316.35 | 318.31 | 318.31 | 851,300 |
|
Oct 27, 2026
|
324.70 | 324.91 | 323.89 | 324.04 | 324.04 | 407,800 |
|
Oct 26, 2026
|
323.88 | 325.58 | 323.88 | 325.22 | 325.22 | 434,200 |
|
Oct 23, 2026
|
324.96 | 325.33 | 323.88 | 324.39 | 324.39 | 357,900 |
|
Oct 22, 2026
|
323.50 | 325.50 | 323.50 | 324.96 | 324.96 | 469,900 |
|
Oct 21, 2026
|
324.46 | 324.46 | 321.97 | 323.56 | 323.56 | 377,600 |
|
Oct 20, 2026
|
322.99 | 324.64 | 322.43 | 324.34 | 324.34 | 368,800 |
|
Oct 19, 2026
|
320.30 | 322.86 | 320.30 | 322.41 | 322.41 | 270,700 |
|
Oct 16, 2026
|
322.80 | 322.80 | 320.15 | 320.86 | 320.86 | 278,500 |
|
Oct 15, 2026
|
322.13 | 322.17 | 320.09 | 321.20 | 321.20 | 345,400 |
|
Oct 14, 2026
|
320.41 | 320.42 | 319.25 | 320.12 | 320.12 | 272,300 |
|
Oct 13, 2026
|
320.93 | 320.99 | 318.26 | 320.01 | 320.01 | 215,900 |
|
Oct 12, 2026
|
319.91 | 320.97 | 318.97 | 320.96 | 320.96 | 277,200 |
|
Oct 9, 2026
|
317.06 | 319.53 | 317.06 | 319.40 | 319.40 | 555,300 |
|
Oct 8, 2026
|
316.61 | 317.52 | 316.53 | 317.52 | 317.52 | 379,400 |
|
Oct 7, 2026
|
316.62 | 317.74 | 316.32 | 316.35 | 316.35 | 366,200 |
|
Oct 6, 2026
|
317.10 | 318.01 | 316.87 | 317.05 | 317.05 | 308,400 |
|
Oct 5, 2026
|
318.23 | 318.47 | 317.10 | 317.11 | 317.11 | 368,300 |
|
Oct 2, 2026
|
318.37 | 318.37 | 316.78 | 317.55 | 317.55 | 239,700 |
|
Oct 1, 2026
|
318.38 | 318.92 | 317.92 | 318.00 | 318.00 | 350,400 |
|
Sep 30, 2026
|
318.51 | 319.19 | 318.24 | 318.34 | 318.34 | 375,700 |
|
Sep 29, 2026
|
318.73 | 318.98 | 318.14 | 318.86 | 318.86 | 189,800 |
|
Sep 28, 2026
|
318.91 | 319.33 | 318.11 | 319.18 | 319.18 | 189,500 |
|
Sep 25, 2026
|
319.28 | 319.61 | 318.17 | 318.89 | 318.89 | 228,100 |
|
Sep 24, 2026
|
318.98 | 320.27 | 318.33 | 319.72 | 319.72 | 483,000 |
|
Sep 23, 2026
|
319.46 | 320.26 | 318.40 | 319.44 | 319.44 | 410,600 |
|
Sep 22, 2026
|
319.80 | 319.80 | 318.49 | 319.39 | 319.39 | 797,900 |
|
Sep 21, 2026
|
317.38 | 318.78 | 316.77 | 318.78 | 318.78 | 292,900 |
|
Sep 18, 2026
|
319.19 | 319.19 | 317.50 | 317.60 | 317.60 | 994,500 |
|
Sep 17, 2026
|
319.20 | 319.20 | 317.95 | 318.87 | 318.87 | 416,100 |
|
Sep 16, 2026
|
317.30 | 319.33 | 317.30 | 318.40 | 318.40 | 817,000 |
|
Sep 15, 2026
|
319.97 | 319.97 | 318.18 | 318.43 | 318.43 | 500,800 |
|
Sep 14, 2026
|
319.30 | 320.31 | 318.65 | 319.86 | 319.86 | 269,600 |
|
Sep 11, 2026
|
318.54 | 318.54 | 317.58 | 317.73 | 317.73 | 152,600 |
|
Sep 10, 2026
|
319.38 | 319.38 | 317.62 | 317.78 | 317.78 | 141,300 |
|
Sep 9, 2026
|
319.35 | 320.90 | 319.21 | 319.57 | 319.57 | 212,700 |
|
Sep 8, 2026
|
322.61 | 322.61 | 319.17 | 319.26 | 319.26 | 380,800 |
|
Sep 4, 2026
|
321.00 | 322.72 | 321.00 | 322.17 | 322.17 | 174,100 |
|
Sep 3, 2026
|
322.89 | 323.70 | 321.14 | 321.14 | 321.14 | 313,900 |
|
Sep 2, 2026
|
322.48 | 324.55 | 322.48 | 322.80 | 322.80 | 220,300 |
|
Sep 1, 2026
|
325.00 | 325.00 | 322.19 | 322.58 | 322.58 | 150,800 |
|
Aug 31, 2026
|
320.99 | 323.84 | 320.97 | 323.10 | 323.10 | 477,100 |
|
Aug 28, 2026
|
320.83 | 322.25 | 320.83 | 321.68 | 321.68 | 234,100 |
|
Aug 27, 2026
|
323.00 | 323.13 | 321.00 | 321.00 | 321.00 | 476,700 |
|
Aug 26, 2026
|
322.00 | 323.59 | 321.89 | 323.05 | 323.05 | 513,100 |
|
Aug 25, 2026
|
323.70 | 324.86 | 323.32 | 324.37 | 324.37 | 271,600 |
|
Aug 24, 2026
|
324.91 | 324.91 | 323.42 | 323.75 | 323.75 | 144,300 |
|
Aug 21, 2026
|
323.87 | 325.66 | 323.87 | 325.18 | 325.18 | 167,100 |
|
Aug 20, 2026
|
327.12 | 327.12 | 323.76 | 323.76 | 323.76 | 210,000 |
|
Aug 19, 2026
|
325.54 | 327.77 | 325.54 | 326.84 | 326.84 | 305,300 |
|
Aug 18, 2026
|
328.60 | 328.60 | 324.75 | 324.75 | 324.75 | 176,800 |
|
Aug 17, 2026
|
326.36 | 327.61 | 326.36 | 327.17 | 327.17 | 187,600 |
|
Aug 14, 2026
|
327.28 | 328.11 | 326.72 | 327.02 | 327.02 | 251,600 |
|
Aug 13, 2026
|
327.25 | 327.58 | 325.95 | 326.75 | 326.75 | 209,600 |
|
Aug 12, 2026
|
325.60 | 327.55 | 325.25 | 326.58 | 326.58 | 230,000 |
|
Aug 11, 2026
|
325.79 | 326.84 | 325.39 | 326.28 | 326.28 | 240,400 |
|
Aug 10, 2026
|
324.90 | 326.49 | 324.90 | 325.98 | 325.98 | 194,700 |
|
Aug 7, 2026
|
324.93 | 325.74 | 324.46 | 324.66 | 324.66 | 239,500 |
|
Aug 6, 2026
|
324.44 | 325.57 | 323.86 | 324.86 | 324.86 | 262,200 |
|
Aug 5, 2026
|
323.36 | 323.83 | 322.23 | 323.21 | 323.21 | 283,000 |
|
Aug 4, 2026
|
321.57 | 324.35 | 321.35 | 324.22 | 324.22 | 363,200 |
|
Aug 3, 2026
|
321.36 | 323.83 | 321.36 | 323.02 | 323.02 | 328,500 |
|
Jul 31, 2026
|
323.05 | 323.05 | 318.70 | 321.19 | 321.19 | 296,000 |
|
Jul 30, 2026
|
319.30 | 320.42 | 318.54 | 319.83 | 319.83 | 357,900 |
|
Jul 29, 2026
|
318.50 | 320.83 | 317.09 | 320.13 | 320.13 | 365,300 |
|
Jul 28, 2026
|
319.98 | 321.40 | 319.71 | 319.99 | 319.99 | 457,800 |
|
Jul 27, 2026
|
318.90 | 320.48 | 318.84 | 319.49 | 319.49 | 338,800 |
|
Jul 24, 2026
|
318.49 | 319.02 | 317.70 | 318.73 | 318.73 | 364,500 |
|
Jul 23, 2026
|
315.70 | 317.95 | 315.70 | 317.90 | 317.90 | 690,600 |
|
Jul 22, 2026
|
318.37 | 318.37 | 316.32 | 316.50 | 316.50 | 640,400 |
|
Jul 21, 2026
|
317.25 | 317.98 | 317.00 | 317.39 | 317.39 | 276,800 |
|
Jul 20, 2026
|
318.44 | 318.75 | 317.63 | 318.01 | 318.01 | 442,300 |
|
Jul 17, 2026
|
318.82 | 319.94 | 318.06 | 318.32 | 318.32 | 480,700 |
|
Jul 16, 2026
|
318.52 | 319.60 | 317.77 | 319.60 | 319.60 | 547,500 |
|
Jul 15, 2026
|
316.00 | 317.58 | 315.69 | 316.73 | 316.73 | 371,500 |
|
Jul 14, 2026
|
317.32 | 317.62 | 316.01 | 316.26 | 316.26 | 661,600 |
|
Jul 13, 2026
|
317.63 | 318.94 | 317.13 | 318.94 | 318.94 | 379,200 |
|
Jul 10, 2026
|
318.24 | 318.51 | 317.35 | 318.10 | 318.10 | 146,600 |
|
Jul 9, 2026
|
317.12 | 318.17 | 316.49 | 317.95 | 317.95 | 132,900 |
|
Jul 8, 2026
|
317.66 | 318.17 | 316.58 | 317.28 | 317.28 | 258,100 |
|
Jul 7, 2026
|
320.03 | 320.03 | 317.89 | 318.31 | 318.31 | 312,700 |
|
Jul 6, 2026
|
318.94 | 318.94 | 317.17 | 318.23 | 318.23 | 357,600 |
|
Jul 2, 2026
|
317.38 | 319.19 | 316.80 | 318.57 | 318.57 | 296,700 |
|
Jul 1, 2026
|
315.26 | 317.10 | 314.98 | 316.43 | 316.43 | 454,900 |
|
Jun 30, 2026
|
317.17 | 317.17 | 314.80 | 315.75 | 315.75 | 352,400 |
|
Jun 29, 2026
|
317.17 | 317.53 | 315.46 | 315.46 | 315.46 | 330,800 |
|
Jun 26, 2026
|
318.41 | 318.98 | 316.63 | 316.63 | 316.63 | 546,400 |
|
Jun 25, 2026
|
316.65 | 318.64 | 316.38 | 317.40 | 317.40 | 622,900 |
|
Jun 24, 2026
|
318.80 | 318.80 | 316.30 | 316.36 | 316.36 | 290,700 |
|
Jun 23, 2026
|
317.39 | 318.46 | 316.60 | 317.63 | 317.63 | 307,400 |
|
Jun 22, 2026
|
316.27 | 316.91 | 315.03 | 316.20 | 316.20 | 201,800 |
|
Jun 18, 2026
|
315.81 | 317.24 | 315.81 | 317.20 | 317.20 | 679,700 |
|
Jun 17, 2026
|
318.01 | 318.65 | 315.98 | 316.16 | 316.16 | 384,700 |
|
Jun 16, 2026
|
318.77 | 319.00 | 317.91 | 318.46 | 318.46 | 279,300 |
|
Jun 15, 2026
|
318.25 | 319.83 | 317.31 | 318.21 | 318.21 | 446,300 |
|
Jun 12, 2026
|
320.26 | 321.80 | 317.53 | 318.71 | 318.71 | 514,500 |
|
Jun 11, 2026
|
320.10 | 320.31 | 318.27 | 318.32 | 318.32 | 335,800 |
|
Jun 10, 2026
|
321.23 | 321.23 | 319.10 | 319.34 | 319.34 | 460,400 |
|
Jun 9, 2026
|
320.77 | 322.09 | 320.40 | 321.06 | 321.06 | 441,300 |
|
Jun 8, 2026
|
320.00 | 322.65 | 319.99 | 320.07 | 320.07 | 279,300 |
|
Jun 5, 2026
|
321.80 | 322.27 | 319.81 | 320.53 | 320.53 | 278,800 |
|
Jun 4, 2026
|
322.94 | 323.10 | 319.86 | 320.63 | 320.63 | 823,400 |
|
Jun 3, 2026
|
319.39 | 319.70 | 318.35 | 319.37 | 319.37 | 402,700 |
|
Jun 2, 2026
|
318.25 | 319.45 | 318.12 | 318.74 | 318.74 | 397,300 |
|
Jun 1, 2026
|
318.41 | 320.75 | 317.81 | 318.95 | 318.95 | 362,700 |
|
May 29, 2026
|
319.52 | 320.11 | 318.12 | 318.30 | 318.30 | 337,800 |
|
May 28, 2026
|
319.88 | 320.44 | 318.79 | 318.95 | 318.95 | 470,800 |
|
May 27, 2026
|
326.18 | 328.19 | 320.10 | 320.34 | 320.34 | 532,600 |
|
May 26, 2026
|
328.12 | 329.65 | 327.81 | 328.20 | 328.20 | 321,800 |
|
May 22, 2026
|
328.81 | 329.67 | 327.92 | 328.69 | 328.69 | 508,500 |
|
May 21, 2026
|
326.65 | 328.05 | 326.10 | 327.89 | 327.89 | 427,200 |
|
May 20, 2026
|
327.48 | 327.69 | 325.13 | 327.38 | 327.38 | 449,700 |
|
May 19, 2026
|
326.68 | 328.17 | 325.61 | 326.55 | 326.55 | 664,400 |
|
May 18, 2026
|
322.90 | 326.93 | 322.90 | 326.54 | 326.54 | 435,400 |
|
May 15, 2026
|
323.19 | 324.12 | 321.45 | 322.32 | 322.32 | 443,700 |
|
May 14, 2026
|
323.00 | 323.50 | 321.76 | 322.97 | 322.97 | 346,100 |
|
May 13, 2026
|
322.50 | 323.28 | 321.39 | 322.59 | 322.59 | 273,700 |
|
May 12, 2026
|
324.55 | 324.55 | 321.79 | 322.79 | 322.79 | 258,800 |
|
May 11, 2026
|
321.88 | 323.07 | 321.38 | 321.71 | 321.71 | 351,900 |
|
May 8, 2026
|
324.91 | 324.91 | 321.79 | 322.23 | 322.23 | 350,100 |
|
May 7, 2026
|
323.82 | 326.43 | 323.82 | 324.65 | 324.65 | 683,300 |
|
May 6, 2026
|
324.02 | 324.59 | 323.08 | 324.19 | 324.19 | 341,400 |
|
May 5, 2026
|
325.05 | 325.05 | 323.86 | 323.86 | 323.86 | 440,100 |
|
May 4, 2026
|
324.79 | 326.20 | 324.53 | 324.65 | 324.65 | 610,200 |
|
May 1, 2026
|
327.38 | 327.44 | 325.18 | 325.33 | 325.33 | 431,500 |
|
Apr 30, 2026
|
325.53 | 326.75 | 324.09 | 326.48 | 326.48 | 320,500 |
|
Apr 29, 2026
|
325.52 | 326.24 | 323.71 | 324.82 | 324.82 | 671,800 |
|
Apr 28, 2026
|
328.48 | 328.73 | 325.76 | 325.99 | 325.99 | 344,800 |
|
Apr 27, 2026
|
329.91 | 331.80 | 327.75 | 327.98 | 327.98 | 507,300 |
|
Apr 24, 2026
|
332.48 | 334.04 | 329.62 | 329.89 | 329.89 | 352,300 |
|
Apr 23, 2026
|
335.20 | 335.20 | 332.38 | 333.00 | 333.00 | 692,800 |
|
Apr 22, 2026
|
331.13 | 334.00 | 329.85 | 332.21 | 332.21 | 1,148,300 |
|
Apr 21, 2026
|
329.75 | 330.07 | 327.00 | 327.00 | 327.00 | 1,085,400 |
|
Apr 20, 2026
|
332.14 | 332.14 | 329.04 | 329.71 | 329.71 | 640,200 |
|
Apr 17, 2026
|
331.86 | 333.04 | 331.86 | 332.13 | 332.13 | 346,200 |
|
Apr 16, 2026
|
332.64 | 333.54 | 331.46 | 331.47 | 331.47 | 256,100 |
|
Apr 15, 2026
|
332.19 | 333.32 | 332.08 | 332.42 | 332.42 | 346,400 |
|
Apr 14, 2026
|
330.90 | 332.90 | 330.90 | 332.17 | 332.17 | 255,400 |
|
Apr 13, 2026
|
329.99 | 331.48 | 329.72 | 331.48 | 331.48 | 379,200 |
|
Apr 10, 2026
|
329.32 | 330.11 | 328.97 | 329.77 | 329.77 | 438,700 |
|
Apr 9, 2026
|
330.75 | 330.75 | 328.86 | 329.52 | 329.52 | 503,000 |
|
Apr 8, 2026
|
330.93 | 332.05 | 330.57 | 331.08 | 331.08 | 377,200 |
|
Apr 7, 2026
|
329.51 | 330.53 | 329.02 | 329.96 | 329.96 | 627,000 |
|
Apr 6, 2026
|
330.11 | 330.97 | 328.94 | 329.87 | 329.87 | 491,400 |
|
Apr 2, 2026
|
328.22 | 330.62 | 328.22 | 330.36 | 330.36 | 747,900 |
|
Apr 1, 2026
|
329.91 | 330.44 | 328.10 | 328.96 | 328.96 | 566,600 |
|
Mar 31, 2026
|
329.50 | 329.50 | 326.60 | 328.37 | 328.37 | 837,600 |
|
Mar 30, 2026
|
328.70 | 330.70 | 326.58 | 328.20 | 328.20 | 1,601,000 |
|
Mar 27, 2026
|
337.37 | 337.37 | 334.80 | 335.10 | 335.10 | 559,600 |
|
Mar 26, 2026
|
335.01 | 337.76 | 335.01 | 336.42 | 336.42 | 574,300 |
|
Mar 25, 2026
|
336.68 | 336.68 | 335.06 | 336.27 | 336.27 | 372,700 |
|
Mar 24, 2026
|
335.51 | 335.86 | 334.17 | 334.17 | 334.17 | 520,400 |
|
Mar 23, 2026
|
337.81 | 337.81 | 334.83 | 335.56 | 335.56 | 628,300 |
|
Mar 20, 2026
|
336.11 | 337.94 | 335.79 | 335.85 | 335.85 | 932,500 |
|
Mar 19, 2026
|
338.59 | 338.98 | 336.23 | 337.35 | 337.35 | 297,700 |
|
Mar 18, 2026
|
337.28 | 338.92 | 336.97 | 338.24 | 338.24 | 419,800 |
|
Mar 17, 2026
|
338.64 | 338.91 | 337.40 | 338.00 | 338.00 | 399,000 |
|
Mar 16, 2026
|
336.19 | 337.08 | 335.81 | 336.21 | 336.21 | 721,800 |
|
Mar 13, 2026
|
336.33 | 337.00 | 334.90 | 336.18 | 336.18 | 340,900 |
|
Mar 12, 2026
|
335.34 | 336.57 | 333.94 | 334.99 | 334.99 | 468,700 |
|
Mar 11, 2026
|
337.07 | 337.92 | 334.83 | 336.11 | 336.11 | 692,300 |
|
Mar 10, 2026
|
339.10 | 339.65 | 336.64 | 336.74 | 336.74 | 555,100 |
|
Mar 9, 2026
|
338.16 | 340.33 | 337.14 | 339.61 | 339.61 | 947,500 |
|
Mar 6, 2026
|
339.63 | 340.24 | 338.25 | 338.64 | 338.64 | 482,600 |
|
Mar 5, 2026
|
339.16 | 340.71 | 337.91 | 340.62 | 340.62 | 872,000 |
|
Mar 4, 2026
|
341.52 | 341.52 | 338.61 | 339.61 | 339.61 | 736,500 |
|
Mar 3, 2026
|
341.09 | 342.17 | 339.31 | 340.16 | 340.16 | 629,700 |
|
Mar 2, 2026
|
342.30 | 343.29 | 340.74 | 342.30 | 342.30 | 895,700 |
|
Feb 27, 2026
|
341.00 | 344.53 | 341.00 | 344.39 | 344.39 | 792,100 |
|
Feb 26, 2026
|
339.83 | 342.07 | 338.80 | 341.94 | 341.94 | 857,000 |
|
Feb 25, 2026
|
339.40 | 340.01 | 338.53 | 338.67 | 338.67 | 624,400 |
|
Feb 24, 2026
|
339.56 | 340.48 | 338.67 | 339.59 | 339.59 | 830,400 |
|
Feb 23, 2026
|
339.53 | 340.86 | 339.08 | 339.20 | 339.20 | 530,300 |
|
Feb 20, 2026
|
341.00 | 341.29 | 339.25 | 339.36 | 339.36 | 618,300 |
|
Feb 19, 2026
|
341.37 | 342.00 | 340.58 | 340.68 | 340.68 | 336,700 |
|
Feb 18, 2026
|
340.68 | 341.52 | 340.34 | 341.32 | 341.32 | 569,100 |
|
Feb 17, 2026
|
339.01 | 341.71 | 339.01 | 341.03 | 341.03 | 446,300 |
|
Feb 13, 2026
|
338.84 | 341.66 | 338.84 | 339.30 | 339.30 | 551,700 |
|
Feb 12, 2026
|
338.05 | 340.34 | 338.05 | 338.72 | 338.72 | 778,100 |
|
Feb 11, 2026
|
338.85 | 340.12 | 337.63 | 338.26 | 338.26 | 701,500 |
|
Feb 10, 2026
|
340.37 | 340.92 | 338.70 | 338.97 | 338.97 | 838,200 |
|
Feb 9, 2026
|
340.85 | 340.86 | 338.88 | 339.05 | 339.05 | 473,200 |
|
Feb 6, 2026
|
343.63 | 344.07 | 339.33 | 341.02 | 341.02 | 1,160,400 |
|
Feb 5, 2026
|
341.22 | 343.69 | 339.99 | 342.01 | 342.01 | 1,867,800 |
|
Feb 4, 2026
|
348.79 | 350.35 | 339.76 | 339.92 | 339.92 | 1,411,100 |
|
Feb 3, 2026
|
357.43 | 358.64 | 355.83 | 356.00 | 356.00 | 1,112,800 |
|
Feb 2, 2026
|
358.78 | 359.87 | 356.88 | 356.99 | 356.99 | 842,700 |
|
Jan 30, 2026
|
358.12 | 360.44 | 357.15 | 358.17 | 358.17 | 1,135,700 |
|
Jan 29, 2026
|
359.32 | 360.40 | 356.39 | 357.00 | 357.00 | 1,535,200 |
|
Jan 28, 2026
|
359.30 | 361.05 | 359.03 | 359.03 | 359.03 | 1,319,100 |
|
Jan 27, 2026
|
358.76 | 360.00 | 358.36 | 359.40 | 359.40 | 916,000 |
|
Jan 26, 2026
|
360.00 | 361.55 | 358.75 | 359.00 | 359.00 | 934,100 |
|
Jan 23, 2026
|
358.44 | 360.49 | 358.21 | 359.26 | 359.26 | 1,038,900 |
|
Jan 22, 2026
|
357.72 | 360.85 | 357.68 | 358.53 | 358.53 | 1,492,500 |
|
Jan 21, 2026
|
357.70 | 362.41 | 355.16 | 357.68 | 357.68 | 2,798,800 |
|
Jan 20, 2026
|
350.80 | 356.65 | 350.02 | 355.44 | 355.44 | 3,182,900 |
|
Jan 16, 2026
|
349.99 | 352.08 | 349.12 | 350.78 | 350.78 | 3,305,800 |
|
Jan 15, 2026
|
348.11 | 352.15 | 345.20 | 350.49 | 350.49 | 9,675,200 |
|
Jan 14, 2026
|
300.50 | 316.92 | 296.61 | 313.43 | 313.43 | 918,800 |
|
Jan 13, 2026
|
317.77 | 317.77 | 290.00 | 300.97 | 300.97 | 1,366,200 |
|
Jan 12, 2026
|
322.25 | 323.66 | 310.00 | 319.47 | 319.47 | 893,900 |
|
Jan 9, 2026
|
317.39 | 325.02 | 315.49 | 322.44 | 322.44 | 871,900 |
|
Jan 8, 2026
|
315.48 | 317.85 | 311.25 | 315.54 | 315.54 | 491,200 |
|
Jan 7, 2026
|
315.11 | 317.17 | 305.30 | 316.15 | 316.15 | 568,400 |
|
Jan 6, 2026
|
312.64 | 320.42 | 310.71 | 316.97 | 316.97 | 623,300 |
|
Jan 5, 2026
|
310.00 | 315.21 | 306.98 | 315.00 | 315.00 | 357,500 |
|
Jan 2, 2026
|
310.72 | 314.27 | 302.19 | 309.42 | 309.42 | 330,200 |
|
Dec 31, 2025
|
314.25 | 319.00 | 310.81 | 310.91 | 310.91 | 210,400 |
|
Dec 30, 2025
|
316.50 | 319.68 | 312.82 | 314.27 | 314.27 | 241,300 |
|
Dec 29, 2025
|
318.86 | 319.78 | 312.91 | 314.89 | 314.89 | 303,100 |
|
Dec 26, 2025
|
315.86 | 317.20 | 313.95 | 316.97 | 316.97 | 164,100 |
|
Dec 24, 2025
|
315.79 | 318.77 | 314.51 | 315.86 | 315.86 | 127,000 |
|
Dec 23, 2025
|
319.58 | 320.35 | 315.39 | 315.95 | 315.95 | 303,800 |
|
Dec 22, 2025
|
314.61 | 321.38 | 313.45 | 320.85 | 320.85 | 369,600 |
|
Dec 19, 2025
|
315.50 | 317.37 | 311.56 | 315.90 | 315.90 | 677,000 |
|
Dec 18, 2025
|
318.21 | 320.00 | 307.00 | 315.35 | 315.35 | 788,600 |
|
Dec 17, 2025
|
311.18 | 313.61 | 307.85 | 309.26 | 309.26 | 494,200 |
|
Dec 16, 2025
|
309.00 | 314.10 | 307.00 | 308.10 | 308.10 | 674,600 |
|
Dec 15, 2025
|
312.48 | 315.74 | 307.84 | 309.15 | 309.15 | 479,500 |
|
Dec 12, 2025
|
313.19 | 315.01 | 310.89 | 312.02 | 312.02 | 419,200 |
|
Dec 11, 2025
|
305.75 | 314.74 | 304.79 | 311.40 | 311.40 | 713,300 |
|
Dec 10, 2025
|
288.47 | 303.20 | 288.35 | 303.07 | 303.07 | 553,700 |
|
Dec 9, 2025
|
299.33 | 299.99 | 286.75 | 287.14 | 287.14 | 551,900 |
|
Dec 8, 2025
|
299.16 | 301.70 | 292.36 | 294.83 | 294.83 | 553,100 |
|
Dec 5, 2025
|
297.42 | 303.00 | 295.34 | 300.66 | 300.66 | 600,300 |
|
Dec 4, 2025
|
285.71 | 296.50 | 284.95 | 294.72 | 294.72 | 602,400 |
|
Dec 3, 2025
|
288.20 | 292.26 | 285.16 | 285.71 | 285.71 | 333,000 |
|
Dec 2, 2025
|
292.98 | 295.39 | 287.20 | 287.71 | 287.71 | 329,700 |
|
Dec 1, 2025
|
295.62 | 298.69 | 291.38 | 291.66 | 291.66 | 466,000 |
|
Nov 28, 2025
|
295.37 | 297.83 | 291.94 | 293.17 | 293.17 | 254,200 |
|
Nov 26, 2025
|
297.05 | 301.22 | 295.59 | 295.96 | 295.96 | 434,700 |
|
Nov 25, 2025
|
299.00 | 301.01 | 296.26 | 298.71 | 298.71 | 819,300 |
|
Nov 24, 2025
|
288.15 | 298.50 | 286.37 | 298.11 | 298.11 | 597,800 |
|
Nov 21, 2025
|
279.69 | 293.18 | 279.69 | 288.47 | 288.47 | 621,000 |
|
Nov 20, 2025
|
283.60 | 285.00 | 277.54 | 279.79 | 279.79 | 370,600 |
|
Nov 19, 2025
|
278.06 | 285.87 | 276.72 | 283.15 | 283.15 | 576,900 |
|
Nov 18, 2025
|
278.85 | 280.72 | 276.01 | 278.10 | 278.10 | 308,000 |
|
Nov 17, 2025
|
282.93 | 284.91 | 277.64 | 278.51 | 278.51 | 480,900 |
|
Nov 14, 2025
|
277.29 | 282.87 | 274.55 | 280.07 | 280.07 | 458,600 |
|
Nov 13, 2025
|
277.87 | 280.85 | 274.20 | 278.74 | 278.74 | 467,900 |
|
Nov 12, 2025
|
280.00 | 283.84 | 276.44 | 280.29 | 280.29 | 434,700 |
|
Nov 11, 2025
|
272.93 | 279.92 | 271.32 | 279.68 | 279.68 | 349,300 |
|
Nov 10, 2025
|
266.60 | 270.80 | 262.94 | 270.55 | 270.55 | 544,600 |
|
Nov 7, 2025
|
264.56 | 270.00 | 259.14 | 266.19 | 266.19 | 648,300 |
|
Nov 6, 2025
|
259.79 | 272.00 | 258.59 | 264.61 | 264.61 | 1,111,200 |
|
Nov 5, 2025
|
232.00 | 236.32 | 225.52 | 225.54 | 225.54 | 640,700 |
|
Nov 4, 2025
|
227.58 | 235.59 | 227.37 | 235.08 | 235.08 | 576,400 |
|
Nov 3, 2025
|
225.60 | 226.51 | 221.26 | 226.19 | 226.19 | 494,500 |
