Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
279.72
+10.01 (3.71%)
Sep 4, 2025, 4:00 PM - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 267.37 | 280.00 | 267.37 | 279.72 | 279.72 | 3.71% | 590,615 |
| Sep 3, 2025 | 268.43 | 271.33 | 267.21 | 269.71 | 269.71 | 0.08% | 404,388 |
| Sep 2, 2025 | 272.19 | 274.58 | 268.66 | 269.50 | 269.50 | -1.15% | 304,909 |
| Aug 29, 2025 | 272.24 | 273.43 | 270.11 | 272.64 | 272.64 | 0.35% | 395,485 |
| Aug 28, 2025 | 266.85 | 272.06 | 261.99 | 271.68 | 271.68 | 1.78% | 485,682 |
| Aug 27, 2025 | 265.74 | 270.53 | 263.76 | 266.93 | 266.93 | 0.35% | 630,569 |
| Aug 26, 2025 | 264.73 | 270.00 | 263.23 | 266.00 | 266.00 | 0.69% | 606,381 |
| Aug 25, 2025 | 263.94 | 267.39 | 261.65 | 264.17 | 264.17 | -0.22% | 599,362 |
| Aug 22, 2025 | 253.03 | 268.81 | 252.74 | 264.74 | 264.74 | 5.32% | 604,846 |
| Aug 21, 2025 | 256.00 | 258.12 | 251.29 | 251.37 | 251.37 | -1.70% | 313,243 |
| Aug 20, 2025 | 253.07 | 256.84 | 252.20 | 255.72 | 255.72 | 1.00% | 425,574 |
| Aug 19, 2025 | 253.97 | 256.47 | 250.56 | 253.20 | 253.20 | -0.84% | 262,693 |
| Aug 18, 2025 | 251.94 | 256.38 | 250.99 | 255.35 | 255.35 | 0.92% | 336,982 |
| Aug 15, 2025 | 253.22 | 254.64 | 251.39 | 253.02 | 253.02 | -0.08% | 304,724 |
| Aug 14, 2025 | 253.72 | 257.27 | 250.96 | 253.21 | 253.21 | -1.62% | 332,627 |
| Aug 13, 2025 | 249.40 | 260.22 | 247.35 | 257.38 | 257.38 | 3.55% | 582,380 |
| Aug 12, 2025 | 240.16 | 249.61 | 239.14 | 248.55 | 248.55 | 3.78% | 394,309 |
| Aug 11, 2025 | 240.68 | 242.57 | 236.66 | 239.50 | 239.50 | -0.41% | 300,224 |
| Aug 8, 2025 | 240.93 | 243.27 | 238.28 | 240.49 | 240.49 | -0.10% | 280,040 |
| Aug 7, 2025 | 241.36 | 242.13 | 237.27 | 240.74 | 240.74 | 0.31% | 203,030 |
| Aug 6, 2025 | 239.51 | 242.33 | 234.34 | 239.99 | 239.99 | -0.05% | 340,012 |
| Aug 5, 2025 | 240.11 | 241.09 | 236.26 | 240.10 | 240.10 | -0.12% | 551,772 |
| Aug 4, 2025 | 245.13 | 246.39 | 239.17 | 240.39 | 240.39 | -1.08% | 427,592 |
| Aug 1, 2025 | 249.74 | 251.98 | 241.24 | 243.01 | 243.01 | -3.67% | 694,067 |
| Jul 31, 2025 | 250.50 | 261.81 | 249.11 | 252.27 | 252.27 | -0.76% | 1,079,308 |
| Jul 30, 2025 | 247.00 | 258.85 | 244.51 | 254.21 | 254.21 | 11.91% | 1,200,155 |
| Jul 29, 2025 | 231.47 | 231.47 | 225.48 | 227.15 | 227.15 | -1.31% | 694,549 |
| Jul 28, 2025 | 233.18 | 235.71 | 229.77 | 230.17 | 230.17 | -1.26% | 598,860 |
| Jul 25, 2025 | 233.01 | 234.36 | 229.94 | 233.10 | 233.10 | 1.27% | 304,826 |
| Jul 24, 2025 | 233.43 | 235.40 | 229.13 | 230.18 | 230.18 | -1.38% | 349,620 |
| Jul 23, 2025 | 233.93 | 234.89 | 231.55 | 233.39 | 233.39 | 0.65% | 462,528 |
| Jul 22, 2025 | 229.24 | 232.91 | 229.24 | 231.88 | 231.88 | 1.32% | 471,729 |
| Jul 21, 2025 | 230.26 | 232.12 | 226.66 | 228.86 | 228.86 | -0.66% | 574,179 |
| Jul 18, 2025 | 232.07 | 232.44 | 228.31 | 230.38 | 230.38 | 0.12% | 423,932 |
| Jul 17, 2025 | 233.36 | 233.50 | 229.65 | 230.10 | 230.10 | -1.84% | 423,288 |
| Jul 16, 2025 | 237.98 | 240.19 | 232.88 | 234.41 | 234.41 | -0.85% | 555,835 |
| Jul 15, 2025 | 239.99 | 240.42 | 235.98 | 236.41 | 236.41 | -1.22% | 574,099 |
| Jul 14, 2025 | 236.28 | 240.51 | 236.28 | 239.32 | 239.32 | 0.58% | 398,128 |
| Jul 11, 2025 | 243.11 | 243.11 | 236.23 | 237.94 | 237.94 | -2.43% | 377,311 |
| Jul 10, 2025 | 244.61 | 245.78 | 243.09 | 243.87 | 243.87 | -0.21% | 358,956 |
| Jul 9, 2025 | 248.79 | 248.79 | 240.12 | 244.39 | 244.39 | -1.38% | 497,201 |
| Jul 8, 2025 | 247.82 | 251.35 | 246.87 | 247.80 | 247.80 | -0.23% | 271,305 |
| Jul 7, 2025 | 250.83 | 253.31 | 246.66 | 248.37 | 248.37 | -1.07% | 321,489 |
| Jul 3, 2025 | 251.76 | 253.94 | 248.41 | 251.06 | 251.06 | 0.53% | 233,847 |
| Jul 2, 2025 | 250.00 | 252.59 | 248.80 | 249.74 | 249.74 | -0.37% | 396,291 |
| Jul 1, 2025 | 254.81 | 256.20 | 246.92 | 250.68 | 250.68 | -2.32% | 518,829 |
| Jun 30, 2025 | 256.34 | 258.21 | 254.06 | 256.63 | 256.63 | 0.08% | 262,553 |
| Jun 27, 2025 | 253.67 | 257.25 | 252.64 | 256.43 | 256.43 | 1.12% | 514,503 |
| Jun 26, 2025 | 253.31 | 255.81 | 250.75 | 253.58 | 253.58 | 0.14% | 296,837 |
| Jun 25, 2025 | 257.12 | 257.12 | 250.68 | 253.22 | 253.22 | -0.98% | 249,082 |