Skip to main content
logo
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
278.51
-1.56 (-0.56%)
At close: Nov 17, 2025, 4:00 PM EST
278.51
0.00 (0.00%)
After-hours: Nov 17, 2025, 4:10 PM EST

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025282.93284.91277.64282.88-1.00%145,165
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
Oct 10, 2025260.13261.51256.88260.49260.49-0.34%293,674
Oct 9, 2025258.95264.10257.02261.39261.390.94%250,480
Oct 8, 2025259.03260.09252.48258.95258.953.98%344,270
Oct 7, 2025256.20256.46245.13249.04249.04-2.57%430,275
Oct 6, 2025257.71260.42253.03255.61255.61-0.18%293,497
Oct 3, 2025254.84260.89252.34256.06256.061.01%362,538
Oct 2, 2025248.61254.35247.83253.49253.491.55%312,379
Oct 1, 2025253.93256.98242.41249.63249.63-1.46%436,229
Sep 30, 2025251.75257.56251.45253.32253.320.66%202,561
Sep 29, 2025253.33254.53250.23251.65251.65-0.68%321,762
Sep 26, 2025250.30255.02250.30253.37253.371.67%193,054
Sep 25, 2025251.56253.00245.79249.20249.20-1.75%297,764
Sep 24, 2025254.57256.33250.41253.65253.65-0.19%553,347
Sep 23, 2025252.56258.18252.56254.14254.140.19%384,657
Sep 22, 2025255.15257.31250.71253.66253.66-0.76%560,155
Sep 19, 2025257.17259.83254.93255.60255.60-0.83%947,234
Sep 18, 2025257.66259.53250.75257.75257.750.57%418,156
Sep 17, 2025262.82264.40253.01256.29256.29-2.54%403,685
Sep 16, 2025263.45263.82259.87262.96262.96-0.06%321,068
Sep 15, 2025273.06275.69263.06263.12263.12-3.52%359,835
Sep 12, 2025274.78280.14271.76272.73272.73-1.33%454,545
Sep 11, 2025273.37278.53273.23276.40276.401.63%435,077
Sep 10, 2025285.51286.30270.54271.98271.98-5.26%481,990
Sep 9, 2025285.61288.91283.64287.09287.090.53%440,131