Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
300.66
+5.94 (2.02%)
At close: Dec 5, 2025, 4:00 PM EST
304.41
+3.75 (1.25%)
After-hours: Dec 5, 2025, 7:58 PM EST
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.42 | 303.00 | 295.34 | 300.66 | 300.66 | 2.02% | 546,115 |
| Dec 4, 2025 | 285.71 | 296.50 | 284.95 | 294.72 | 294.72 | 3.15% | 572,131 |
| Dec 3, 2025 | 288.20 | 292.26 | 285.16 | 285.71 | 285.71 | -0.70% | 319,308 |
| Dec 2, 2025 | 292.98 | 295.40 | 287.20 | 287.71 | 287.71 | -1.35% | 328,422 |
| Dec 1, 2025 | 295.62 | 298.69 | 291.38 | 291.66 | 291.66 | -0.52% | 466,198 |
| Nov 28, 2025 | 295.37 | 297.84 | 291.94 | 293.17 | 293.17 | -0.94% | 254,172 |
| Nov 26, 2025 | 297.05 | 301.22 | 295.59 | 295.96 | 295.96 | -0.92% | 434,735 |
| Nov 25, 2025 | 299.00 | 301.01 | 296.26 | 298.71 | 298.71 | 0.20% | 819,333 |
| Nov 24, 2025 | 288.15 | 298.50 | 286.37 | 298.11 | 298.11 | 3.34% | 597,781 |
| Nov 21, 2025 | 279.69 | 293.18 | 279.69 | 288.47 | 288.47 | 3.10% | 621,012 |
| Nov 20, 2025 | 283.60 | 285.00 | 277.54 | 279.79 | 279.79 | -1.19% | 370,646 |
| Nov 19, 2025 | 278.06 | 285.87 | 276.72 | 283.15 | 283.15 | 1.82% | 576,904 |
| Nov 18, 2025 | 278.85 | 280.72 | 276.01 | 278.10 | 278.10 | -0.15% | 308,000 |
| Nov 17, 2025 | 282.93 | 284.91 | 277.64 | 278.51 | 278.51 | -0.56% | 480,944 |
| Nov 14, 2025 | 277.29 | 282.87 | 274.55 | 280.07 | 280.07 | 0.48% | 458,605 |
| Nov 13, 2025 | 277.87 | 280.85 | 274.20 | 278.74 | 278.74 | -0.55% | 467,868 |
| Nov 12, 2025 | 280.00 | 283.84 | 276.44 | 280.29 | 280.29 | 0.22% | 434,693 |
| Nov 11, 2025 | 272.93 | 279.92 | 271.32 | 279.68 | 279.68 | 3.37% | 349,286 |
| Nov 10, 2025 | 266.60 | 270.80 | 262.94 | 270.55 | 270.55 | 1.64% | 544,566 |
| Nov 7, 2025 | 264.56 | 270.00 | 259.14 | 266.19 | 266.19 | 0.60% | 648,264 |
| Nov 6, 2025 | 259.79 | 272.00 | 258.59 | 264.61 | 264.61 | 17.32% | 1,111,215 |
| Nov 5, 2025 | 232.00 | 236.33 | 225.52 | 225.54 | 225.54 | -4.06% | 640,669 |
| Nov 4, 2025 | 227.58 | 235.59 | 227.37 | 235.08 | 235.08 | 3.93% | 576,495 |
| Nov 3, 2025 | 225.60 | 226.51 | 221.26 | 226.19 | 226.19 | -0.52% | 494,458 |
| Oct 31, 2025 | 230.92 | 231.66 | 225.46 | 227.37 | 227.37 | -1.80% | 575,950 |
| Oct 30, 2025 | 233.57 | 236.92 | 229.95 | 231.54 | 231.54 | -0.78% | 336,888 |
| Oct 29, 2025 | 234.26 | 239.01 | 228.72 | 233.37 | 233.37 | -0.90% | 492,151 |
| Oct 28, 2025 | 246.34 | 247.77 | 232.51 | 235.50 | 235.50 | -5.04% | 612,777 |
| Oct 27, 2025 | 259.38 | 260.00 | 245.81 | 247.99 | 247.99 | -1.98% | 428,649 |
| Oct 24, 2025 | 254.59 | 255.82 | 248.58 | 252.99 | 252.99 | -0.21% | 328,341 |
| Oct 23, 2025 | 251.73 | 254.45 | 248.22 | 253.51 | 253.51 | 0.59% | 223,185 |
| Oct 22, 2025 | 251.31 | 255.45 | 249.13 | 252.03 | 252.03 | 1.22% | 355,042 |
| Oct 21, 2025 | 247.57 | 249.71 | 246.37 | 249.00 | 249.00 | 0.56% | 417,718 |
| Oct 20, 2025 | 251.14 | 252.45 | 242.80 | 247.62 | 247.62 | -0.55% | 426,920 |
| Oct 17, 2025 | 254.55 | 254.55 | 248.89 | 249.00 | 249.00 | -1.91% | 337,466 |
| Oct 16, 2025 | 254.14 | 254.41 | 250.30 | 253.84 | 253.84 | 0.49% | 201,840 |
| Oct 15, 2025 | 253.34 | 256.16 | 250.15 | 252.61 | 252.61 | -0.91% | 349,477 |
| Oct 14, 2025 | 250.74 | 256.56 | 250.74 | 254.94 | 254.94 | 0.70% | 224,642 |
| Oct 13, 2025 | 260.00 | 265.51 | 252.14 | 253.17 | 253.17 | -2.81% | 283,577 |
| Oct 10, 2025 | 260.13 | 261.51 | 256.88 | 260.49 | 260.49 | -0.34% | 293,674 |
| Oct 9, 2025 | 258.95 | 264.10 | 257.02 | 261.39 | 261.39 | 0.94% | 250,480 |
| Oct 8, 2025 | 259.03 | 260.09 | 252.48 | 258.95 | 258.95 | 3.98% | 344,270 |
| Oct 7, 2025 | 256.20 | 256.46 | 245.13 | 249.04 | 249.04 | -2.57% | 430,275 |
| Oct 6, 2025 | 257.71 | 260.42 | 253.03 | 255.61 | 255.61 | -0.18% | 293,497 |
| Oct 3, 2025 | 254.84 | 260.89 | 252.34 | 256.06 | 256.06 | 1.01% | 362,538 |
| Oct 2, 2025 | 248.61 | 254.35 | 247.83 | 253.49 | 253.49 | 1.55% | 312,379 |
| Oct 1, 2025 | 253.93 | 256.98 | 242.41 | 249.63 | 249.63 | -1.46% | 436,229 |
| Sep 30, 2025 | 251.75 | 257.56 | 251.45 | 253.32 | 253.32 | 0.66% | 202,561 |
| Sep 29, 2025 | 253.33 | 254.53 | 250.23 | 251.65 | 251.65 | -0.68% | 321,762 |
| Sep 26, 2025 | 250.30 | 255.02 | 250.30 | 253.37 | 253.37 | 1.67% | 193,054 |
| Sep 25, 2025 | 251.56 | 253.00 | 245.79 | 249.20 | 249.20 | -1.75% | 297,764 |
| Sep 24, 2025 | 254.57 | 256.33 | 250.41 | 253.65 | 253.65 | -0.19% | 553,347 |
| Sep 23, 2025 | 252.56 | 258.18 | 252.56 | 254.14 | 254.14 | 0.19% | 384,657 |
| Sep 22, 2025 | 255.15 | 257.31 | 250.71 | 253.66 | 253.66 | -0.76% | 560,155 |
| Sep 19, 2025 | 257.17 | 259.83 | 254.93 | 255.60 | 255.60 | -0.83% | 947,234 |
| Sep 18, 2025 | 257.66 | 259.53 | 250.75 | 257.75 | 257.75 | 0.57% | 418,156 |
| Sep 17, 2025 | 262.82 | 264.40 | 253.01 | 256.29 | 256.29 | -2.54% | 403,685 |
| Sep 16, 2025 | 263.45 | 263.82 | 259.87 | 262.96 | 262.96 | -0.06% | 321,068 |
| Sep 15, 2025 | 273.06 | 275.69 | 263.06 | 263.12 | 263.12 | -3.52% | 359,835 |
| Sep 12, 2025 | 274.78 | 280.14 | 271.76 | 272.73 | 272.73 | -1.33% | 454,545 |
| Sep 11, 2025 | 273.37 | 278.53 | 273.23 | 276.40 | 276.40 | 1.63% | 435,077 |
| Sep 10, 2025 | 285.51 | 286.30 | 270.54 | 271.98 | 271.98 | -5.26% | 481,990 |
| Sep 9, 2025 | 285.61 | 288.91 | 283.64 | 287.09 | 287.09 | 0.53% | 440,131 |
| Sep 8, 2025 | 281.79 | 287.00 | 280.78 | 285.59 | 285.59 | 1.47% | 760,612 |
| Sep 5, 2025 | 281.06 | 285.20 | 278.41 | 281.46 | 281.46 | 0.62% | 569,867 |
| Sep 4, 2025 | 267.37 | 280.00 | 267.37 | 279.72 | 279.72 | 3.71% | 606,205 |
| Sep 3, 2025 | 268.43 | 271.33 | 267.21 | 269.71 | 269.71 | 0.08% | 404,388 |
| Sep 2, 2025 | 272.19 | 274.58 | 268.66 | 269.50 | 269.50 | -1.15% | 304,909 |
| Aug 29, 2025 | 272.24 | 273.43 | 270.11 | 272.64 | 272.64 | 0.35% | 395,485 |
| Aug 28, 2025 | 266.85 | 272.06 | 261.99 | 271.68 | 271.68 | 1.78% | 485,682 |
| Aug 27, 2025 | 265.74 | 270.53 | 263.76 | 266.93 | 266.93 | 0.35% | 630,569 |
| Aug 26, 2025 | 264.73 | 270.00 | 263.23 | 266.00 | 266.00 | 0.69% | 606,381 |
| Aug 25, 2025 | 263.94 | 267.39 | 261.65 | 264.17 | 264.17 | -0.22% | 599,362 |
| Aug 22, 2025 | 253.03 | 268.81 | 252.74 | 264.74 | 264.74 | 5.32% | 604,846 |
| Aug 21, 2025 | 256.00 | 258.12 | 251.29 | 251.37 | 251.37 | -1.70% | 313,243 |
| Aug 20, 2025 | 253.07 | 256.84 | 252.20 | 255.72 | 255.72 | 1.00% | 425,574 |
| Aug 19, 2025 | 253.97 | 256.47 | 250.56 | 253.20 | 253.20 | -0.84% | 262,693 |
| Aug 18, 2025 | 251.94 | 256.38 | 250.99 | 255.35 | 255.35 | 0.92% | 336,982 |
| Aug 15, 2025 | 253.22 | 254.64 | 251.39 | 253.02 | 253.02 | -0.08% | 304,724 |
| Aug 14, 2025 | 253.72 | 257.27 | 250.96 | 253.21 | 253.21 | -1.62% | 332,627 |
| Aug 13, 2025 | 249.40 | 260.22 | 247.35 | 257.38 | 257.38 | 3.55% | 582,380 |
| Aug 12, 2025 | 240.16 | 249.61 | 239.14 | 248.55 | 248.55 | 3.78% | 394,309 |
| Aug 11, 2025 | 240.68 | 242.57 | 236.66 | 239.50 | 239.50 | -0.41% | 300,224 |
| Aug 8, 2025 | 240.93 | 243.27 | 238.28 | 240.49 | 240.49 | -0.10% | 280,040 |
| Aug 7, 2025 | 241.36 | 242.13 | 237.27 | 240.74 | 240.74 | 0.31% | 203,030 |
| Aug 6, 2025 | 239.51 | 242.33 | 234.34 | 239.99 | 239.99 | -0.05% | 340,012 |
| Aug 5, 2025 | 240.11 | 241.09 | 236.26 | 240.10 | 240.10 | -0.12% | 551,772 |
| Aug 4, 2025 | 245.13 | 246.39 | 239.17 | 240.39 | 240.39 | -1.08% | 427,592 |
| Aug 1, 2025 | 249.74 | 251.98 | 241.24 | 243.01 | 243.01 | -3.67% | 694,067 |
| Jul 31, 2025 | 250.50 | 261.81 | 249.11 | 252.27 | 252.27 | -0.76% | 1,079,308 |
| Jul 30, 2025 | 247.00 | 258.85 | 244.51 | 254.21 | 254.21 | 11.91% | 1,200,155 |
| Jul 29, 2025 | 231.47 | 231.47 | 225.48 | 227.15 | 227.15 | -1.31% | 694,549 |
| Jul 28, 2025 | 233.18 | 235.71 | 229.77 | 230.17 | 230.17 | -1.26% | 598,860 |
| Jul 25, 2025 | 233.01 | 234.36 | 229.94 | 233.10 | 233.10 | 1.27% | 304,826 |
| Jul 24, 2025 | 233.43 | 235.40 | 229.13 | 230.18 | 230.18 | -1.38% | 349,620 |
| Jul 23, 2025 | 233.93 | 234.89 | 231.55 | 233.39 | 233.39 | 0.65% | 462,528 |
| Jul 22, 2025 | 229.24 | 232.91 | 229.24 | 231.88 | 231.88 | 1.32% | 471,729 |
| Jul 21, 2025 | 230.26 | 232.12 | 226.66 | 228.86 | 228.86 | -0.66% | 574,179 |
| Jul 18, 2025 | 232.07 | 232.44 | 228.31 | 230.38 | 230.38 | 0.12% | 423,932 |
| Jul 17, 2025 | 233.36 | 233.50 | 229.65 | 230.10 | 230.10 | -1.84% | 423,288 |