Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
330.36
+1.40 (0.43%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 328.22 | 330.62 | 328.22 | 330.36 | 330.36 | 0.43% | 711,019 |
| Apr 1, 2026 | 329.91 | 330.44 | 328.10 | 328.96 | 328.96 | 0.18% | 555,615 |
| Mar 31, 2026 | 329.50 | 329.50 | 326.60 | 328.37 | 328.37 | 0.05% | 836,687 |
| Mar 30, 2026 | 328.70 | 330.70 | 326.58 | 328.20 | 328.20 | -2.06% | 1,530,689 |
| Mar 27, 2026 | 337.37 | 337.37 | 334.80 | 335.10 | 335.10 | -0.39% | 551,247 |
| Mar 26, 2026 | 335.01 | 337.76 | 335.01 | 336.42 | 336.42 | 0.04% | 574,253 |
| Mar 25, 2026 | 336.68 | 336.68 | 335.06 | 336.27 | 336.27 | 0.63% | 370,469 |
| Mar 24, 2026 | 335.51 | 335.87 | 334.17 | 334.17 | 334.17 | -0.41% | 516,350 |
| Mar 23, 2026 | 337.81 | 337.81 | 334.83 | 335.56 | 335.56 | -0.09% | 628,282 |
| Mar 20, 2026 | 336.11 | 337.94 | 335.79 | 335.85 | 335.85 | -0.44% | 924,658 |
| Mar 19, 2026 | 338.59 | 338.99 | 336.23 | 337.35 | 337.35 | -0.26% | 295,941 |
| Mar 18, 2026 | 337.28 | 338.92 | 336.97 | 338.24 | 338.24 | 0.07% | 419,759 |
| Mar 17, 2026 | 338.64 | 338.91 | 337.40 | 338.00 | 338.00 | 0.53% | 398,954 |
| Mar 16, 2026 | 336.19 | 337.08 | 335.81 | 336.21 | 336.21 | 0.01% | 721,774 |
| Mar 13, 2026 | 336.33 | 337.00 | 334.90 | 336.18 | 336.18 | 0.36% | 340,912 |
| Mar 12, 2026 | 335.34 | 336.57 | 333.94 | 334.99 | 334.99 | -0.33% | 468,724 |
| Mar 11, 2026 | 337.07 | 337.92 | 334.83 | 336.11 | 336.11 | -0.19% | 684,316 |
| Mar 10, 2026 | 339.10 | 339.66 | 336.64 | 336.74 | 336.74 | -0.85% | 555,120 |
| Mar 9, 2026 | 338.16 | 340.33 | 337.14 | 339.61 | 339.61 | 0.29% | 851,098 |
| Mar 6, 2026 | 339.63 | 340.24 | 338.25 | 338.64 | 338.64 | -0.58% | 482,559 |
| Mar 5, 2026 | 339.16 | 340.71 | 337.91 | 340.62 | 340.62 | 0.30% | 838,043 |
| Mar 4, 2026 | 341.52 | 341.52 | 338.61 | 339.61 | 339.61 | -0.16% | 736,459 |
| Mar 3, 2026 | 341.09 | 342.17 | 339.31 | 340.16 | 340.16 | -0.63% | 629,701 |
| Mar 2, 2026 | 342.30 | 343.29 | 340.74 | 342.30 | 342.30 | -0.61% | 839,501 |
| Feb 27, 2026 | 341.00 | 344.53 | 341.00 | 344.39 | 344.39 | 0.72% | 713,299 |
| Feb 26, 2026 | 339.83 | 342.07 | 338.80 | 341.94 | 341.94 | 0.97% | 790,352 |
| Feb 25, 2026 | 339.40 | 340.01 | 338.53 | 338.67 | 338.67 | -0.27% | 620,613 |
| Feb 24, 2026 | 339.56 | 340.48 | 338.67 | 339.59 | 339.59 | 0.11% | 830,414 |
| Feb 23, 2026 | 339.53 | 340.86 | 339.08 | 339.20 | 339.20 | -0.05% | 528,443 |
| Feb 20, 2026 | 341.00 | 341.29 | 339.25 | 339.36 | 339.36 | -0.39% | 616,802 |
| Feb 19, 2026 | 341.37 | 342.00 | 340.58 | 340.68 | 340.68 | -0.19% | 334,396 |
| Feb 18, 2026 | 340.68 | 341.52 | 340.34 | 341.32 | 341.32 | 0.09% | 566,231 |
| Feb 17, 2026 | 339.01 | 341.72 | 339.01 | 341.03 | 341.03 | 0.51% | 407,466 |
| Feb 13, 2026 | 338.84 | 341.66 | 338.84 | 339.30 | 339.30 | 0.17% | 551,721 |
| Feb 12, 2026 | 338.05 | 340.34 | 338.05 | 338.72 | 338.72 | 0.14% | 778,105 |
| Feb 11, 2026 | 338.85 | 340.12 | 337.63 | 338.26 | 338.26 | -0.21% | 701,452 |
| Feb 10, 2026 | 340.37 | 340.92 | 338.70 | 338.97 | 338.97 | -0.02% | 838,153 |
| Feb 9, 2026 | 340.85 | 340.86 | 338.88 | 339.05 | 339.05 | -0.58% | 473,193 |
| Feb 6, 2026 | 343.63 | 344.07 | 339.33 | 341.02 | 341.02 | -0.29% | 1,160,395 |
| Feb 5, 2026 | 341.22 | 343.69 | 340.00 | 342.01 | 342.01 | 0.61% | 1,867,795 |
| Feb 4, 2026 | 348.79 | 350.35 | 339.76 | 339.92 | 339.92 | -4.52% | 1,396,521 |
| Feb 3, 2026 | 357.43 | 358.64 | 355.83 | 356.00 | 356.00 | -0.28% | 1,112,810 |
| Feb 2, 2026 | 358.78 | 359.87 | 356.88 | 356.99 | 356.99 | -0.33% | 842,701 |
| Jan 30, 2026 | 358.12 | 360.44 | 357.16 | 358.17 | 358.17 | 0.33% | 1,130,685 |
| Jan 29, 2026 | 359.32 | 360.40 | 356.39 | 357.00 | 357.00 | -0.57% | 1,535,187 |
| Jan 28, 2026 | 359.30 | 361.05 | 359.03 | 359.03 | 359.03 | -0.10% | 1,319,107 |
| Jan 27, 2026 | 358.76 | 360.00 | 358.36 | 359.40 | 359.40 | 0.11% | 887,777 |
| Jan 26, 2026 | 360.00 | 361.55 | 358.75 | 359.00 | 359.00 | -0.07% | 934,136 |
| Jan 23, 2026 | 358.44 | 360.49 | 358.21 | 359.26 | 359.26 | 0.20% | 1,038,929 |
| Jan 22, 2026 | 357.72 | 360.85 | 357.68 | 358.53 | 358.53 | 0.24% | 1,492,453 |