Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
228.86
-1.52 (-0.66%)
Jul 21, 2025, 4:00 PM - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 237.98 | 240.19 | 232.88 | 234.41 | 234.41 | -0.85% | 555,835 |
| Jul 15, 2025 | 239.99 | 240.42 | 235.98 | 236.41 | 236.41 | -1.22% | 574,099 |
| Jul 14, 2025 | 236.28 | 240.51 | 236.28 | 239.32 | 239.32 | 0.58% | 398,128 |
| Jul 11, 2025 | 243.11 | 243.11 | 236.23 | 237.94 | 237.94 | -2.43% | 377,311 |
| Jul 10, 2025 | 244.61 | 245.78 | 243.09 | 243.87 | 243.87 | -0.21% | 358,956 |
| Jul 9, 2025 | 248.79 | 248.79 | 240.12 | 244.39 | 244.39 | -1.38% | 497,201 |
| Jul 8, 2025 | 247.82 | 251.35 | 246.87 | 247.80 | 247.80 | -0.23% | 271,305 |
| Jul 7, 2025 | 250.83 | 253.31 | 246.66 | 248.37 | 248.37 | -1.07% | 321,489 |
| Jul 3, 2025 | 251.76 | 253.94 | 248.41 | 251.06 | 251.06 | 0.53% | 233,847 |
| Jul 2, 2025 | 250.00 | 252.59 | 248.80 | 249.74 | 249.74 | -0.37% | 396,291 |
| Jul 1, 2025 | 254.81 | 256.20 | 246.92 | 250.68 | 250.68 | -2.32% | 518,829 |
| Jun 30, 2025 | 256.34 | 258.21 | 254.06 | 256.63 | 256.63 | 0.08% | 262,553 |
| Jun 27, 2025 | 253.67 | 257.25 | 252.64 | 256.43 | 256.43 | 1.12% | 514,503 |
| Jun 26, 2025 | 253.31 | 255.81 | 250.75 | 253.58 | 253.58 | 0.14% | 296,837 |
| Jun 25, 2025 | 257.12 | 257.12 | 250.68 | 253.22 | 253.22 | -0.98% | 249,082 |
| Jun 24, 2025 | 255.93 | 256.44 | 251.74 | 255.72 | 255.72 | 0.50% | 421,151 |
| Jun 23, 2025 | 255.84 | 256.53 | 247.46 | 254.46 | 254.46 | -0.94% | 477,596 |
| Jun 20, 2025 | 258.18 | 260.10 | 256.12 | 256.87 | 256.87 | -0.05% | 859,137 |
| Jun 18, 2025 | 258.54 | 258.94 | 252.76 | 257.01 | 257.01 | 0.41% | 322,935 |
| Jun 17, 2025 | 256.01 | 258.19 | 249.09 | 255.95 | 255.95 | -1.92% | 376,544 |
| Jun 16, 2025 | 259.78 | 265.48 | 259.12 | 260.97 | 260.97 | 1.74% | 874,400 |
| Jun 13, 2025 | 250.34 | 259.18 | 250.01 | 256.50 | 256.50 | 1.22% | 367,891 |
| Jun 12, 2025 | 252.78 | 253.62 | 250.63 | 253.40 | 253.40 | 0.04% | 260,581 |
| Jun 11, 2025 | 255.73 | 255.73 | 250.56 | 253.31 | 253.31 | -0.95% | 339,348 |
| Jun 10, 2025 | 257.62 | 259.06 | 254.51 | 255.73 | 255.73 | -0.30% | 333,835 |
| Jun 9, 2025 | 258.96 | 259.99 | 250.45 | 256.49 | 256.49 | -0.93% | 560,317 |
| Jun 6, 2025 | 260.22 | 262.62 | 256.79 | 258.90 | 258.90 | 0.20% | 376,172 |
| Jun 5, 2025 | 255.85 | 259.36 | 254.93 | 258.38 | 258.38 | 1.19% | 467,693 |
| Jun 4, 2025 | 258.27 | 258.72 | 253.19 | 255.33 | 255.33 | -0.79% | 521,337 |
| Jun 3, 2025 | 255.29 | 258.25 | 251.47 | 257.36 | 257.36 | 0.47% | 515,076 |
| Jun 2, 2025 | 266.64 | 267.84 | 255.26 | 256.16 | 256.16 | -4.05% | 693,824 |
| May 30, 2025 | 264.70 | 268.63 | 263.16 | 266.97 | 266.97 | 0.54% | 503,748 |
| May 29, 2025 | 262.81 | 265.64 | 260.38 | 265.53 | 265.53 | 0.47% | 426,101 |
| May 28, 2025 | 272.70 | 273.87 | 261.50 | 264.29 | 264.29 | -3.06% | 752,149 |
| May 27, 2025 | 272.20 | 275.41 | 270.00 | 272.63 | 272.63 | 1.52% | 275,480 |
| May 23, 2025 | 266.17 | 270.13 | 264.03 | 268.54 | 268.54 | 0.67% | 235,921 |
| May 22, 2025 | 268.72 | 272.32 | 266.75 | 266.75 | 266.75 | -1.35% | 297,958 |
| May 21, 2025 | 280.32 | 281.02 | 268.32 | 270.39 | 270.39 | -3.82% | 475,600 |
| May 20, 2025 | 282.65 | 286.91 | 278.74 | 281.13 | 281.13 | -0.15% | 449,597 |
| May 19, 2025 | 279.04 | 281.63 | 277.39 | 281.56 | 281.56 | 0.31% | 347,155 |
| May 16, 2025 | 276.41 | 281.64 | 272.99 | 280.68 | 280.68 | 1.95% | 711,572 |
| May 15, 2025 | 286.15 | 288.62 | 265.00 | 275.32 | 275.32 | -4.72% | 1,429,763 |
| May 14, 2025 | 296.13 | 300.00 | 286.01 | 288.97 | 288.97 | -2.39% | 1,478,694 |
| May 13, 2025 | 297.58 | 301.63 | 295.35 | 296.05 | 296.05 | -0.50% | 576,307 |
| May 12, 2025 | 300.00 | 302.49 | 291.04 | 297.55 | 297.55 | 0.08% | 401,716 |
| May 9, 2025 | 291.30 | 308.99 | 290.25 | 297.32 | 297.32 | 2.98% | 973,058 |
| May 8, 2025 | 290.02 | 294.28 | 288.32 | 288.73 | 288.73 | -0.18% | 300,562 |