Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
338.64
-1.98 (-0.58%)
At close: Mar 6, 2026, 4:00 PM EST
337.00
-1.64 (-0.48%)
After-hours: Mar 6, 2026, 7:10 PM EST

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026339.63340.24338.25338.64338.64-0.58%482,559
Mar 5, 2026339.16340.71337.91340.62340.620.30%838,043
Mar 4, 2026341.52341.52338.61339.61339.61-0.16%736,459
Mar 3, 2026341.09342.17339.31340.16340.16-0.63%629,701
Mar 2, 2026342.30343.29340.74342.30342.30-0.61%839,501
Feb 27, 2026341.00344.53341.00344.39344.390.72%713,299
Feb 26, 2026339.83342.07338.80341.94341.940.97%790,352
Feb 25, 2026339.40340.01338.53338.67338.67-0.27%620,613
Feb 24, 2026339.56340.48338.67339.59339.590.11%830,414
Feb 23, 2026339.53340.86339.08339.20339.20-0.05%528,443
Feb 20, 2026341.00341.29339.25339.36339.36-0.39%616,802
Feb 19, 2026341.37342.00340.58340.68340.68-0.19%334,396
Feb 18, 2026340.68341.52340.34341.32341.320.09%566,231
Feb 17, 2026339.01341.72339.01341.03341.030.51%407,466
Feb 13, 2026338.84341.66338.84339.30339.300.17%551,721
Feb 12, 2026338.05340.34338.05338.72338.720.14%778,105
Feb 11, 2026338.85340.12337.63338.26338.26-0.21%701,452
Feb 10, 2026340.37340.92338.70338.97338.97-0.02%838,153
Feb 9, 2026340.85340.86338.88339.05339.05-0.58%473,193
Feb 6, 2026343.63344.07339.33341.02341.02-0.29%1,160,395
Feb 5, 2026341.22343.69340.00342.01342.010.61%1,867,795
Feb 4, 2026348.79350.35339.76339.92339.92-4.52%1,396,521
Feb 3, 2026357.43358.64355.83356.00356.00-0.28%1,112,810
Feb 2, 2026358.78359.87356.88356.99356.99-0.33%842,701
Jan 30, 2026358.12360.44357.16358.17358.170.33%1,130,685
Jan 29, 2026359.32360.40356.39357.00357.00-0.57%1,535,187
Jan 28, 2026359.30361.05359.03359.03359.03-0.10%1,319,107
Jan 27, 2026358.76360.00358.36359.40359.400.11%887,777
Jan 26, 2026360.00361.55358.75359.00359.00-0.07%934,136
Jan 23, 2026358.44360.49358.21359.26359.260.20%1,038,929
Jan 22, 2026357.72360.85357.68358.53358.530.24%1,492,453
Jan 21, 2026357.70362.41355.16357.68357.680.63%2,738,954
Jan 20, 2026350.80356.65350.02355.44355.441.33%3,182,840
Jan 16, 2026349.99352.08349.12350.78350.780.08%3,292,044
Jan 15, 2026348.11352.15345.20350.49350.4911.82%9,638,952
Jan 14, 2026300.50316.92296.61313.43313.434.14%918,783
Jan 13, 2026317.77317.77290.00300.97300.97-5.79%1,366,192
Jan 12, 2026322.25323.66310.00319.47319.47-0.92%893,904
Jan 9, 2026317.39325.03315.49322.44322.442.19%871,934
Jan 8, 2026315.48317.85311.25315.54315.54-0.19%491,156
Jan 7, 2026315.11317.17305.30316.15316.15-0.26%568,406
Jan 6, 2026312.64320.42310.71316.97316.970.63%623,275
Jan 5, 2026310.00315.21306.99315.00315.001.80%357,503
Jan 2, 2026310.72314.27302.19309.42309.42-0.48%330,228
Dec 31, 2025314.25319.00310.81310.91310.91-1.07%204,578
Dec 30, 2025316.50319.68312.82314.27314.27-0.20%237,654
Dec 29, 2025318.86319.78312.91314.89314.89-0.66%210,211
Dec 26, 2025315.86317.20313.95316.97316.970.35%161,498
Dec 24, 2025315.79318.77314.51315.86315.86-0.03%126,843
Dec 23, 2025319.58320.35315.39315.95315.95-1.53%298,664
Dec 22, 2025314.61321.38313.45320.85320.851.57%369,438
Dec 19, 2025315.50317.37311.56315.90315.900.17%664,531
Dec 18, 2025318.21320.00307.00315.35315.351.97%788,554
Dec 17, 2025311.18313.61307.85309.26309.260.38%494,201
Dec 16, 2025309.00314.10307.00308.10308.10-0.34%674,637
Dec 15, 2025312.48315.74307.84309.15309.15-0.92%479,454
Dec 12, 2025313.19315.01310.89312.02312.020.20%419,159
Dec 11, 2025305.75314.74304.79311.40311.402.75%713,322
Dec 10, 2025288.47303.20288.35303.07303.075.55%553,724
Dec 9, 2025299.33299.99286.75287.14287.14-2.61%551,942
Dec 8, 2025299.16301.70292.36294.83294.83-1.94%553,141
Dec 5, 2025297.42303.00295.34300.66300.662.02%600,398
Dec 4, 2025285.71296.50284.95294.72294.723.15%602,353
Dec 3, 2025288.20292.26285.16285.71285.71-0.70%333,039
Dec 2, 2025292.98295.40287.20287.71287.71-1.35%329,736
Dec 1, 2025295.62298.69291.38291.66291.66-0.52%466,198
Nov 28, 2025295.37297.84291.94293.17293.17-0.94%254,172
Nov 26, 2025297.05301.22295.59295.96295.96-0.92%434,735
Nov 25, 2025299.00301.01296.26298.71298.710.20%819,333
Nov 24, 2025288.15298.50286.37298.11298.113.34%597,781
Nov 21, 2025279.69293.18279.69288.47288.473.10%621,012
Nov 20, 2025283.60285.00277.54279.79279.79-1.19%370,646
Nov 19, 2025278.06285.87276.72283.15283.151.82%576,904
Nov 18, 2025278.85280.72276.01278.10278.10-0.15%308,000
Nov 17, 2025282.93284.91277.64278.51278.51-0.56%480,944
Nov 14, 2025277.29282.87274.55280.07280.070.48%458,605
Nov 13, 2025277.87280.85274.20278.74278.74-0.55%467,868
Nov 12, 2025280.00283.84276.44280.29280.290.22%434,693
Nov 11, 2025272.93279.92271.32279.68279.683.37%349,286
Nov 10, 2025266.60270.80262.94270.55270.551.64%544,566
Nov 7, 2025264.56270.00259.14266.19266.190.60%648,264
Nov 6, 2025259.79272.00258.59264.61264.6117.32%1,111,215
Nov 5, 2025232.00236.33225.52225.54225.54-4.06%640,669
Nov 4, 2025227.58235.59227.37235.08235.083.93%576,495
Nov 3, 2025225.60226.51221.26226.19226.19-0.52%494,458
Oct 31, 2025230.92231.66225.46227.37227.37-1.80%575,950
Oct 30, 2025233.57236.92229.95231.54231.54-0.78%336,888
Oct 29, 2025234.26239.01228.72233.37233.37-0.90%492,151
Oct 28, 2025246.34247.77232.51235.50235.50-5.04%612,777
Oct 27, 2025259.38260.00245.81247.99247.99-1.98%428,649
Oct 24, 2025254.59255.82248.58252.99252.99-0.21%328,341
Oct 23, 2025251.73254.45248.22253.51253.510.59%223,185
Oct 22, 2025251.31255.45249.13252.03252.031.22%355,042
Oct 21, 2025247.57249.71246.37249.00249.000.56%417,718
Oct 20, 2025251.14252.45242.80247.62247.62-0.55%426,920
Oct 17, 2025254.55254.55248.89249.00249.00-1.91%337,466
Oct 16, 2025254.14254.41250.30253.84253.840.49%201,840
Oct 15, 2025253.34256.16250.15252.61252.61-0.91%349,477
Oct 14, 2025250.74256.56250.74254.94254.940.70%224,642
Oct 13, 2025260.00265.51252.14253.17253.17-2.81%283,577