Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
325.99
-1.99 (-0.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026328.48328.73325.76325.99325.99-0.61%344,756
Apr 27, 2026329.91331.80327.75327.98327.98-0.58%452,259
Apr 24, 2026332.48334.04329.62329.89329.89-0.93%352,214
Apr 23, 2026335.20335.20332.38333.00333.000.24%665,850
Apr 22, 2026331.13334.00329.85332.21332.211.59%1,148,331
Apr 21, 2026329.75330.07327.00327.00327.00-0.82%1,026,789
Apr 20, 2026332.14332.14329.04329.71329.71-0.73%617,280
Apr 17, 2026331.86333.04331.86332.13332.130.20%346,096
Apr 16, 2026332.64333.54331.46331.47331.47-0.29%177,263
Apr 15, 2026332.19333.32332.09332.42332.420.08%346,414
Apr 14, 2026330.90332.90330.90332.17332.170.21%255,212
Apr 13, 2026329.99331.48329.72331.48331.480.52%379,193
Apr 10, 2026329.32330.11328.97329.77329.770.08%438,737
Apr 9, 2026330.75330.75328.86329.52329.52-0.47%469,315
Apr 8, 2026330.93332.05330.57331.08331.080.34%377,243
Apr 7, 2026329.51330.53329.02329.96329.960.03%584,536
Apr 6, 2026330.11330.97328.94329.87329.87-0.15%435,586
Apr 2, 2026328.22330.62328.22330.36330.360.43%711,019
Apr 1, 2026329.91330.44328.10328.96328.960.18%555,615
Mar 31, 2026329.50329.50326.60328.37328.370.05%836,687
Mar 30, 2026328.70330.70326.58328.20328.20-2.06%1,530,689
Mar 27, 2026337.37337.37334.80335.10335.10-0.39%551,247
Mar 26, 2026335.01337.76335.01336.42336.420.04%574,253
Mar 25, 2026336.68336.68335.06336.27336.270.63%370,469
Mar 24, 2026335.51335.87334.17334.17334.17-0.41%516,350
Mar 23, 2026337.81337.81334.83335.56335.56-0.09%628,282
Mar 20, 2026336.11337.94335.79335.85335.85-0.44%924,658
Mar 19, 2026338.59338.99336.23337.35337.35-0.26%295,941
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%721,774
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%684,316
Mar 10, 2026339.10339.66336.64336.74336.74-0.85%555,120
Mar 9, 2026338.16340.33337.14339.61339.610.29%851,098
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