Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
291.68
-11.44 (-3.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 2025264.00267.64260.51267.06267.06-0.46%350,865
Feb 11, 2025259.15270.92258.82268.30268.302.78%779,003
Feb 10, 2025260.31262.32259.43261.05261.050.15%300,754
Feb 7, 2025261.09263.11259.21260.67260.67-0.32%266,249
Feb 6, 2025265.56265.56259.79261.50261.50-1.67%342,922
Feb 5, 2025266.44266.65263.05265.94265.941.46%367,115
Feb 4, 2025264.65266.49259.58262.11262.11-1.09%886,098
Feb 3, 2025264.90267.00263.16265.00265.00-0.74%536,800
Jan 31, 2025270.07271.53266.62266.97266.97-0.75%490,013
Jan 30, 2025270.21272.50267.28269.00269.00-0.27%259,519
Jan 29, 2025271.57271.57266.37269.73269.73-0.40%371,690
Jan 28, 2025273.10275.18269.51270.82270.82-0.70%317,563
Jan 27, 2025274.04275.00270.55272.73272.73-0.49%258,097
Jan 24, 2025272.36275.49271.01274.06274.060.10%409,593
Jan 23, 2025275.65275.65270.04273.78273.78-0.75%639,072
Jan 22, 2025267.43277.89266.23275.84275.842.85%745,591
Jan 21, 2025270.00270.69265.14268.20268.201.71%448,904
Jan 17, 2025264.93264.93259.31263.69263.690.53%433,780
Jan 16, 2025261.17263.77257.89262.31262.310.21%490,394
Jan 15, 2025254.64262.74253.93261.77261.773.51%617,648
Jan 14, 2025248.32254.00245.27252.89252.892.41%450,393
Jan 13, 2025238.63248.54237.65246.93246.93-1.47%425,411
Jan 10, 2025254.45255.63247.94250.62250.62-2.79%467,204
Jan 8, 2025252.19258.52248.71257.81257.812.21%445,238
Jan 7, 2025240.20260.88238.00252.23252.236.30%1,052,684
Jan 6, 2025243.35252.90222.59237.28237.28-1.94%1,023,630
Jan 3, 2025241.28243.38239.76241.97241.970.83%170,597
Jan 2, 2025238.84243.15237.64239.99239.991.06%145,808
Dec 31, 2024241.04241.89236.62237.48237.48-0.29%189,833
Dec 30, 2024238.35240.51234.55238.18238.18-0.70%196,502
Dec 27, 2024238.47241.89236.93239.85239.85-0.29%294,374
Dec 26, 2024238.79241.92238.54240.54240.540.07%180,617
Dec 24, 2024241.82241.82239.59240.36240.36-0.08%88,821
Dec 23, 2024243.00245.74237.68240.55240.55-0.82%213,495
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