Skip to main content
logo
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
322.44
+6.90 (2.19%)
At close: Jan 9, 2026, 4:00 PM EST
322.64
+0.20 (0.06%)
After-hours: Jan 9, 2026, 7:30 PM EST

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 2025292.98295.40287.20287.71287.71-1.35%329,736
Dec 1, 2025295.62298.69291.38291.66291.66-0.52%466,198
Nov 28, 2025295.37297.84291.94293.17293.17-0.94%254,172
Nov 26, 2025297.05301.22295.59295.96295.96-0.92%434,735
Nov 25, 2025299.00301.01296.26298.71298.710.20%819,333
Nov 24, 2025288.15298.50286.37298.11298.113.34%597,781
Nov 21, 2025279.69293.18279.69288.47288.473.10%621,012
Nov 20, 2025283.60285.00277.54279.79279.79-1.19%370,646
Nov 19, 2025278.06285.87276.72283.15283.151.82%576,904
Nov 18, 2025278.85280.72276.01278.10278.10-0.15%308,000
Nov 17, 2025282.93284.91277.64278.51278.51-0.56%480,944
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