Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
267.56
-2.06 (-0.76%)
At close: Mar 28, 2025, 4:00 PM
270.00
+2.44 (0.91%)
Pre-market: Mar 31, 2025, 8:00 AM EDT

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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