Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
242.54
-0.98 (-0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024242.00245.89241.24242.54242.54-0.40%948,331
Dec 19, 2024238.71245.56235.76243.52243.521.93%439,284
Dec 18, 2024246.54247.93238.70238.90238.90-3.49%472,034
Dec 17, 2024250.08251.28244.64247.55247.550.13%336,442
Dec 16, 2024245.00250.37243.74247.24247.240.69%324,263
Dec 13, 2024251.59251.74244.37245.55245.55-2.66%240,273
Dec 12, 2024251.08254.58243.36252.26252.26-0.55%409,509
Dec 11, 2024250.00259.27247.56253.66253.664.70%679,290
Dec 10, 2024244.29245.30240.47242.27242.270.59%239,072
Dec 9, 2024237.60241.98236.62240.86240.861.53%170,697
Dec 6, 2024244.97245.30236.61237.23237.23-2.25%203,865
Dec 5, 2024247.42248.61242.30242.70242.70-2.56%194,691
Dec 4, 2024244.88250.63244.10249.08249.081.57%233,870
Dec 3, 2024244.11246.77242.70245.24245.240.16%281,939
Dec 2, 2024243.01245.66241.91244.84244.840.29%224,078
Nov 29, 2024242.56246.61242.30244.12244.12-0.01%114,677
Nov 27, 2024249.86250.81240.30244.15244.15-1.93%271,479
Nov 26, 2024245.68250.95244.02248.96248.961.75%297,557
Nov 25, 2024247.29249.86243.88244.68244.68-0.07%422,387
Nov 22, 2024240.00245.21237.92244.84244.841.81%251,999
Nov 21, 2024237.29241.00235.93240.49240.490.54%203,330
Nov 20, 2024235.29242.95235.29239.20239.200.88%248,896
Nov 19, 2024237.16239.35234.62237.11237.11-1.40%203,426
Nov 18, 2024236.48241.82235.31240.48240.481.11%643,266
Nov 15, 2024233.88239.73231.27237.84237.841.85%382,919
Nov 14, 2024236.00237.25232.51233.51233.51-1.08%195,676
Nov 13, 2024237.77238.29235.13236.05236.05-0.07%180,913
Nov 12, 2024240.28242.65236.01236.22236.22-2.42%274,564
Nov 11, 2024237.96243.39236.71242.07242.072.38%446,469
Nov 8, 2024232.36236.54231.93236.45236.451.45%318,792
Nov 7, 2024233.96239.99232.92233.07233.07-0.27%381,267
Nov 6, 2024238.90238.90228.90233.70233.700.56%463,471
Nov 5, 2024229.01235.47228.65232.39232.391.25%417,594
Nov 4, 2024233.84237.46227.89229.51229.51-1.62%453,739
Nov 1, 2024231.08236.56227.93233.30233.301.94%525,994
Oct 31, 2024207.58230.75207.58228.87228.878.32%953,178
Oct 30, 2024208.18218.21208.18211.29211.290.79%734,000
Oct 29, 2024208.62214.97206.52209.63209.630.43%585,440
Oct 28, 2024206.17213.86205.80208.74208.741.97%536,897
Oct 25, 2024206.00206.72203.72204.71204.71-0.89%244,602
Oct 24, 2024204.89208.22204.89206.55206.551.39%330,421
Oct 23, 2024205.36205.36199.01203.71203.71-0.93%249,777
Oct 22, 2024205.85206.81202.00205.62205.62-0.51%228,881
Oct 21, 2024208.35209.91201.96206.68206.68-0.94%225,223
Oct 18, 2024204.29209.70203.84208.65208.653.16%221,677
Oct 17, 2024205.43206.28198.68202.26202.26-1.54%280,298
Oct 16, 2024204.96209.41203.80205.43205.43-0.58%272,458
Oct 15, 2024211.39212.48204.87206.62206.62-2.24%361,428
Oct 14, 2024205.00217.44204.77211.36211.364.02%586,871
Oct 11, 2024193.70203.86193.50203.19203.195.51%387,667
Oct 10, 2024197.22197.22192.54192.58192.58-2.52%295,550
Oct 9, 2024194.75197.82193.66197.55197.551.41%272,446
Oct 8, 2024191.96196.41190.51194.81194.812.10%273,502
Oct 7, 2024194.64194.64190.08190.81190.81-2.01%244,036
Oct 4, 2024197.59198.89192.26194.73194.73-0.13%243,639
Oct 3, 2024192.18197.09189.94194.99194.991.02%304,184
Oct 2, 2024190.83194.01187.84193.02193.020.76%248,342
Oct 1, 2024193.93194.55186.97191.56191.56-1.42%274,310
Sep 30, 2024191.12194.44191.12194.31194.311.44%296,876
Sep 27, 2024193.27195.02189.47191.55191.55-0.04%159,095
Sep 26, 2024189.71192.10186.09191.63191.632.54%282,054
Sep 25, 2024191.96191.96185.13186.89186.89-2.36%380,320
Sep 24, 2024195.86195.95191.35191.40191.40-1.80%332,508
Sep 23, 2024196.09198.96194.66194.90194.90-0.05%276,361
Sep 20, 2024200.22200.78194.73195.00195.00-2.90%835,823
Sep 19, 2024201.00203.28198.10200.82200.822.68%370,035
Sep 18, 2024189.71199.66188.75195.58195.584.55%464,298
Sep 17, 2024188.18192.92185.07187.06187.06-0.31%406,336
Sep 16, 2024187.29191.29184.80187.65187.650.38%497,037
Sep 13, 2024199.31200.01186.78186.94186.94-6.53%601,133
Sep 12, 2024202.03203.63198.06200.01200.01-1.14%257,034
Sep 11, 2024201.88205.23198.87202.31202.31-0.89%393,491
Sep 10, 2024194.78207.81194.78204.12204.124.63%445,925
Sep 9, 2024203.98204.80194.86195.08195.08-4.25%550,892
Sep 6, 2024204.46206.00199.93203.73203.73-0.15%539,207
Sep 5, 2024202.39205.51199.99204.04204.040.74%306,028
Sep 4, 2024204.11209.68202.17202.55202.55-1.18%340,218
Sep 3, 2024203.01209.25203.01204.97204.971.31%358,909
Aug 30, 2024202.35203.84199.86202.32202.32-0.04%267,470
Aug 29, 2024202.24204.93201.40202.40202.400.97%286,392
Aug 28, 2024203.36204.35197.98200.46200.46-1.33%323,259
Aug 27, 2024200.53203.99199.40203.16203.160.54%334,792
Aug 26, 2024209.54210.02201.98202.07202.07-3.83%420,489
Aug 23, 2024199.24211.19198.66210.12210.126.35%983,455
Aug 22, 2024196.00200.16195.03197.57197.571.21%382,720
Aug 21, 2024193.19195.95191.52195.21195.211.63%331,885
Aug 20, 2024190.67192.77187.99192.07192.070.32%550,211
Aug 19, 2024190.23194.44188.62191.45191.450.49%419,716
Aug 16, 2024188.88191.16186.68190.51190.510.66%320,096
Aug 15, 2024184.29192.05184.19189.26189.263.36%520,750
Aug 14, 2024186.75187.85181.13183.10183.10-2.05%545,044
Aug 13, 2024177.29194.51174.23186.94186.9410.75%1,046,475
Aug 12, 2024169.45172.42168.30168.79168.79-0.73%383,916
Aug 9, 2024170.11171.27166.64170.03170.030.38%294,006
Aug 8, 2024164.42170.13164.42169.38169.383.51%349,259
Aug 7, 2024171.57172.16163.63163.64163.64-4.55%451,656
Aug 6, 2024177.46177.99171.41171.44171.44-3.45%551,861
Aug 5, 2024170.63181.44169.84177.56177.561.17%617,380
Aug 2, 2024169.91180.50167.76175.51175.512.49%850,453
Aug 1, 2024168.73172.85160.18171.25171.252.49%726,531