Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
300.25
+2.00 (0.67%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025300.00305.74292.94299.78299.780.51%609,106
Apr 24, 2025300.00300.61273.91298.25298.256.99%1,574,699
Apr 23, 2025282.74285.65275.72278.77278.770.56%834,790
Apr 22, 2025274.00277.22270.02277.22277.222.43%728,380
Apr 21, 2025277.00278.59268.15270.64270.64-2.42%502,045
Apr 17, 2025277.50280.77273.04277.35277.35-0.16%326,830
Apr 16, 2025272.01278.74271.13277.79277.792.03%433,558
Apr 15, 2025271.21275.00269.59272.26272.260.74%343,522
Apr 14, 2025278.39278.39266.75270.27270.27-0.75%394,203
Apr 11, 2025269.60277.25264.46272.32272.321.40%388,806
Apr 10, 2025271.46275.38261.52268.57268.57-2.50%509,513
Apr 9, 2025253.27279.06253.27275.46275.467.68%685,564
Apr 8, 2025270.00274.48254.49255.82255.82-2.91%434,838
Apr 7, 2025252.00275.80246.45263.49263.490.46%501,999
Apr 4, 2025263.38267.47255.00262.28262.28-4.01%576,802
Apr 3, 2025265.05278.70265.05273.24273.24-1.48%542,229
Apr 2, 2025266.93279.79265.76277.35277.352.29%361,870
Apr 1, 2025267.17272.78264.67271.13271.131.39%411,680
Mar 31, 2025264.58273.80258.95267.41267.41-0.06%370,000
Mar 28, 2025267.71269.60264.45267.56267.56-0.76%304,934
Mar 27, 2025274.44275.03267.77269.62269.62-2.01%471,362
Mar 26, 2025282.34282.34272.98275.15275.15-2.92%433,245
Mar 25, 2025286.88288.57280.45283.42283.42-0.98%542,655
Mar 24, 2025285.02287.71282.43286.23286.232.09%259,517
Mar 21, 2025277.98282.08273.00280.38280.38-0.34%737,372
Mar 20, 2025276.31283.41276.31281.33281.330.66%353,789
Mar 19, 2025276.07281.16271.07279.48279.481.52%532,310
Mar 18, 2025275.12276.69272.46275.29275.29-0.28%431,903
Mar 17, 2025270.23278.27268.85276.07276.071.27%242,610
Mar 14, 2025268.19274.86264.93272.62272.624.60%307,499
Mar 13, 2025266.93266.93256.54260.63260.63-2.43%281,756
Mar 12, 2025266.01272.72264.11267.13267.131.83%470,259
Mar 11, 2025257.24265.38254.50262.34262.341.98%508,894
Mar 10, 2025272.05272.50256.17257.24257.24-6.39%684,304
Mar 7, 2025275.59278.81269.42274.79274.79-1.04%347,006
Mar 6, 2025282.24287.86276.23277.69277.69-3.03%263,249
Mar 5, 2025281.76287.35280.44286.38286.380.97%393,198
Mar 4, 2025282.88287.69278.62283.62283.62-0.79%437,027
Mar 3, 2025285.48292.14281.89285.88285.880.15%434,432
Feb 28, 2025280.22285.44278.41285.44285.441.41%323,048
Feb 27, 2025291.80292.79280.77281.46281.46-3.56%361,612
Feb 26, 2025280.74294.28280.74291.84291.843.63%448,981
Feb 25, 2025288.18288.49275.27281.62281.62-2.11%502,240
Feb 24, 2025291.28294.59286.20287.70287.70-1.36%561,488
Feb 21, 2025303.00304.11290.55291.68291.68-3.77%635,329
Feb 20, 2025303.22309.08300.00303.12303.12-0.21%683,701
Feb 19, 2025296.10310.00290.11303.76303.7612.03%1,816,341
Feb 18, 2025266.50273.56264.82271.14271.140.92%716,997
Feb 14, 2025272.85274.75266.86268.67268.67-1.55%400,891
Feb 13, 2025267.97273.07267.37272.89272.892.18%301,641