Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
316.63
-0.77 (-0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
316.63
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026318.41318.99316.63316.63316.63-0.24%530,033
Jun 25, 2026316.65318.64316.38317.40317.400.33%617,210
Jun 24, 2026318.80318.80316.30316.36316.36-0.40%283,839
Jun 23, 2026317.39318.46316.60317.63317.630.45%268,086
Jun 22, 2026316.27316.91315.03316.20316.20-0.32%201,433
Jun 18, 2026315.81317.24315.81317.20317.200.33%650,767
Jun 17, 2026318.01318.65315.99316.16316.16-0.72%384,665
Jun 16, 2026318.77319.00317.91318.46318.460.08%274,260
Jun 15, 2026318.25319.83317.31318.21318.21-0.16%387,287
Jun 12, 2026320.26321.80317.53318.71318.710.12%449,804
Jun 11, 2026320.10320.31318.27318.32318.32-0.32%318,814
Jun 10, 2026321.23321.23319.10319.34319.34-0.54%459,747
Jun 9, 2026320.77322.09320.40321.06321.060.31%387,933
Jun 8, 2026320.00322.65319.99320.07320.07-0.14%279,261
Jun 5, 2026321.80322.27319.81320.53320.53-0.03%250,725
Jun 4, 2026322.94323.10319.86320.63320.630.39%711,405
Jun 3, 2026319.39319.71318.35319.37319.370.20%399,029
Jun 2, 2026318.25319.45318.12318.74318.74-0.07%381,331
Jun 1, 2026318.41320.75317.81318.95318.950.20%362,751
May 29, 2026319.52320.12318.12318.30318.30-0.20%336,898
May 28, 2026319.88320.44318.79318.95318.95-0.43%462,912
May 27, 2026326.18328.19320.10320.34320.34-2.39%521,027
May 26, 2026328.12329.65327.81328.20328.20-0.15%278,986
May 22, 2026328.81329.67327.92328.69328.690.24%508,504
May 21, 2026326.65328.05326.10327.89327.890.16%374,535
May 20, 2026327.48327.69325.13327.38327.380.25%448,798
May 19, 2026326.68328.17325.61326.55326.55-655,014
May 18, 2026322.90326.94322.90326.54326.541.31%421,046
May 15, 2026323.19324.12321.45322.32322.32-0.20%443,675
May 14, 2026323.00323.50321.76322.97322.970.12%346,104
May 13, 2026322.50323.28321.39322.59322.59-0.06%273,707
May 12, 2026324.55324.55321.79322.79322.790.34%258,783
May 11, 2026321.88323.07321.38321.71321.71-0.16%351,887
May 8, 2026324.91324.91321.79322.23322.23-0.75%350,069
May 7, 2026323.82326.43323.82324.65324.650.14%683,301
May 6, 2026324.02324.59323.08324.19324.190.10%341,571
May 5, 2026325.05325.05323.86323.86323.86-0.24%440,077
May 4, 2026324.79326.20324.53324.65324.65-0.21%610,219
May 1, 2026327.38327.44325.18325.33325.33-0.35%431,663
Apr 30, 2026325.53326.75324.09326.48326.480.51%320,499
Apr 29, 2026325.52326.25323.71324.82324.82-0.36%671,862
Apr 28, 2026328.48328.73325.76325.99325.99-0.61%344,756
Apr 27, 2026329.91331.80327.75327.98327.98-0.58%507,262
Apr 24, 2026332.48334.04329.62329.89329.89-0.93%352,314
Apr 23, 2026335.20335.20332.38333.00333.000.24%692,816
Apr 22, 2026331.13334.00329.85332.21332.211.59%1,148,331
Apr 21, 2026329.75330.07327.00327.00327.00-0.82%1,085,407
Apr 20, 2026332.14332.14329.04329.71329.71-0.73%640,247
Apr 17, 2026331.86333.04331.86332.13332.130.20%346,217
Apr 16, 2026332.64333.54331.46331.47331.47-0.29%256,144
Apr 15, 2026332.19333.32332.09332.42332.420.08%346,598
Apr 14, 2026330.90332.90330.90332.17332.170.21%255,378
Apr 13, 2026329.99331.48329.72331.48331.480.52%379,194
Apr 10, 2026329.32330.11328.97329.77329.770.08%438,754
Apr 9, 2026330.75330.75328.86329.52329.52-0.47%502,991
Apr 8, 2026330.93332.05330.57331.08331.080.34%377,320
Apr 7, 2026329.51330.53329.02329.96329.960.03%626,976
Apr 6, 2026330.11330.97328.94329.87329.87-0.15%491,409
Apr 2, 2026328.22330.62328.22330.36330.360.43%747,863
Apr 1, 2026329.91330.44328.10328.96328.960.18%566,561
Mar 31, 2026329.50329.50326.60328.37328.370.05%837,550
Mar 30, 2026328.70330.70326.58328.20328.20-2.06%1,600,963
Mar 27, 2026337.37337.37334.80335.10335.10-0.39%559,642
Mar 26, 2026335.01337.76335.01336.42336.420.04%574,255
Mar 25, 2026336.68336.68335.06336.27336.270.63%372,704
Mar 24, 2026335.51335.87334.17334.17334.17-0.41%520,393
Mar 23, 2026337.81337.81334.83335.56335.56-0.09%628,282
Mar 20, 2026336.11337.94335.79335.85335.85-0.44%932,546
Mar 19, 2026338.59338.99336.23337.35337.35-0.26%297,726
Mar 18, 2026337.28338.92336.97338.24338.240.07%419,759
Mar 17, 2026338.64338.91337.40338.00338.000.53%398,954
Mar 16, 2026336.19337.08335.81336.21336.210.01%721,831
Mar 13, 2026336.33337.00334.90336.18336.180.36%340,912
Mar 12, 2026335.34336.57333.94334.99334.99-0.33%468,724
Mar 11, 2026337.07337.92334.83336.11336.11-0.19%692,406
Mar 10, 2026339.10339.66336.64336.74336.74-0.85%555,157
Mar 9, 2026338.16340.33337.14339.61339.610.29%947,523
Mar 6, 2026339.63340.24338.25338.64338.64-0.58%482,563
Mar 5, 2026339.16340.71337.91340.62340.620.30%871,959
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%895,656
Feb 27, 2026341.00344.53341.00344.39344.390.72%792,079
Feb 26, 2026339.83342.07338.80341.94341.940.97%856,952
Feb 25, 2026339.40340.01338.53338.67338.67-0.27%624,352
Feb 24, 2026339.56340.48338.67339.59339.590.11%830,415
Feb 23, 2026339.53340.86339.08339.20339.20-0.05%530,350
Feb 20, 2026341.00341.29339.25339.36339.36-0.39%618,267
Feb 19, 2026341.37342.00340.58340.68340.68-0.19%336,685
Feb 18, 2026340.68341.52340.34341.32341.320.09%569,096
Feb 17, 2026339.01341.72339.01341.03341.030.51%446,315
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%701,461
Feb 10, 2026340.37340.92338.70338.97338.97-0.02%838,186
Feb 9, 2026340.85340.86338.88339.05339.05-0.58%473,208
Feb 6, 2026343.63344.07339.33341.02341.02-0.29%1,160,399
Feb 5, 2026341.22343.69340.00342.01342.010.61%1,867,812
Feb 4, 2026348.79350.35339.76339.92339.92-4.52%1,411,063
Feb 3, 2026357.43358.64355.83356.00356.00-0.28%1,112,812