Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
239.20
+2.09 (0.88%)
Nov 20, 2024, 4:00 PM EST - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 235.29 | 242.95 | 235.29 | 239.20 | 239.20 | 0.88% | 248,896 |
| Nov 19, 2024 | 237.16 | 239.35 | 234.62 | 237.11 | 237.11 | -1.40% | 203,426 |
| Nov 18, 2024 | 236.48 | 241.82 | 235.31 | 240.48 | 240.48 | 1.11% | 643,266 |
| Nov 15, 2024 | 233.88 | 239.73 | 231.27 | 237.84 | 237.84 | 1.85% | 382,919 |
| Nov 14, 2024 | 236.00 | 237.25 | 232.51 | 233.51 | 233.51 | -1.08% | 195,676 |
| Nov 13, 2024 | 237.77 | 238.29 | 235.13 | 236.05 | 236.05 | -0.07% | 180,913 |
| Nov 12, 2024 | 240.28 | 242.65 | 236.01 | 236.22 | 236.22 | -2.42% | 274,564 |
| Nov 11, 2024 | 237.96 | 243.39 | 236.71 | 242.07 | 242.07 | 2.38% | 446,469 |
| Nov 8, 2024 | 232.36 | 236.54 | 231.93 | 236.45 | 236.45 | 1.45% | 318,792 |
| Nov 7, 2024 | 233.96 | 239.99 | 232.92 | 233.07 | 233.07 | -0.27% | 381,267 |
| Nov 6, 2024 | 238.90 | 238.90 | 228.90 | 233.70 | 233.70 | 0.56% | 463,471 |
| Nov 5, 2024 | 229.01 | 235.47 | 228.65 | 232.39 | 232.39 | 1.25% | 417,594 |
| Nov 4, 2024 | 233.84 | 237.46 | 227.89 | 229.51 | 229.51 | -1.62% | 453,739 |
| Nov 1, 2024 | 231.08 | 236.56 | 227.93 | 233.30 | 233.30 | 1.94% | 525,994 |
| Oct 31, 2024 | 207.58 | 230.75 | 207.58 | 228.87 | 228.87 | 8.32% | 953,178 |
| Oct 30, 2024 | 208.18 | 218.21 | 208.18 | 211.29 | 211.29 | 0.79% | 734,000 |
| Oct 29, 2024 | 208.62 | 214.97 | 206.52 | 209.63 | 209.63 | 0.43% | 585,440 |
| Oct 28, 2024 | 206.17 | 213.86 | 205.80 | 208.74 | 208.74 | 1.97% | 536,897 |
| Oct 25, 2024 | 206.00 | 206.72 | 203.72 | 204.71 | 204.71 | -0.89% | 244,602 |
| Oct 24, 2024 | 204.89 | 208.22 | 204.89 | 206.55 | 206.55 | 1.39% | 330,421 |
| Oct 23, 2024 | 205.36 | 205.36 | 199.01 | 203.71 | 203.71 | -0.93% | 249,777 |
| Oct 22, 2024 | 205.85 | 206.81 | 202.00 | 205.62 | 205.62 | -0.51% | 228,881 |
| Oct 21, 2024 | 208.35 | 209.91 | 201.96 | 206.68 | 206.68 | -0.94% | 225,223 |
| Oct 18, 2024 | 204.29 | 209.70 | 203.84 | 208.65 | 208.65 | 3.16% | 221,677 |
| Oct 17, 2024 | 205.43 | 206.28 | 198.68 | 202.26 | 202.26 | -1.54% | 280,298 |
| Oct 16, 2024 | 204.96 | 209.41 | 203.80 | 205.43 | 205.43 | -0.58% | 272,458 |
| Oct 15, 2024 | 211.39 | 212.48 | 204.87 | 206.62 | 206.62 | -2.24% | 361,428 |
| Oct 14, 2024 | 205.00 | 217.44 | 204.77 | 211.36 | 211.36 | 4.02% | 586,871 |
| Oct 11, 2024 | 193.70 | 203.86 | 193.50 | 203.19 | 203.19 | 5.51% | 387,667 |
| Oct 10, 2024 | 197.22 | 197.22 | 192.54 | 192.58 | 192.58 | -2.52% | 295,550 |
| Oct 9, 2024 | 194.75 | 197.82 | 193.66 | 197.55 | 197.55 | 1.41% | 272,446 |
| Oct 8, 2024 | 191.96 | 196.41 | 190.51 | 194.81 | 194.81 | 2.10% | 273,502 |
| Oct 7, 2024 | 194.64 | 194.64 | 190.08 | 190.81 | 190.81 | -2.01% | 244,036 |
| Oct 4, 2024 | 197.59 | 198.89 | 192.26 | 194.73 | 194.73 | -0.13% | 243,639 |
| Oct 3, 2024 | 192.18 | 197.09 | 189.94 | 194.99 | 194.99 | 1.02% | 304,184 |
| Oct 2, 2024 | 190.83 | 194.01 | 187.84 | 193.02 | 193.02 | 0.76% | 248,342 |
| Oct 1, 2024 | 193.93 | 194.55 | 186.97 | 191.56 | 191.56 | -1.42% | 274,310 |
| Sep 30, 2024 | 191.12 | 194.44 | 191.12 | 194.31 | 194.31 | 1.44% | 296,876 |
| Sep 27, 2024 | 193.27 | 195.02 | 189.47 | 191.55 | 191.55 | -0.04% | 159,095 |
| Sep 26, 2024 | 189.71 | 192.10 | 186.09 | 191.63 | 191.63 | 2.54% | 282,054 |
| Sep 25, 2024 | 191.96 | 191.96 | 185.13 | 186.89 | 186.89 | -2.36% | 380,320 |
| Sep 24, 2024 | 195.86 | 195.95 | 191.35 | 191.40 | 191.40 | -1.80% | 332,508 |
| Sep 23, 2024 | 196.09 | 198.96 | 194.66 | 194.90 | 194.90 | -0.05% | 276,361 |
| Sep 20, 2024 | 200.22 | 200.78 | 194.73 | 195.00 | 195.00 | -2.90% | 835,823 |
| Sep 19, 2024 | 201.00 | 203.28 | 198.10 | 200.82 | 200.82 | 2.68% | 370,035 |
| Sep 18, 2024 | 189.71 | 199.66 | 188.75 | 195.58 | 195.58 | 4.55% | 464,298 |
| Sep 17, 2024 | 188.18 | 192.92 | 185.07 | 187.06 | 187.06 | -0.31% | 406,336 |
| Sep 16, 2024 | 187.29 | 191.29 | 184.80 | 187.65 | 187.65 | 0.38% | 497,037 |
| Sep 13, 2024 | 199.31 | 200.01 | 186.78 | 186.94 | 186.94 | -6.53% | 601,133 |
| Sep 12, 2024 | 202.03 | 203.63 | 198.06 | 200.01 | 200.01 | -1.14% | 257,034 |
| Sep 11, 2024 | 201.88 | 205.23 | 198.87 | 202.31 | 202.31 | -0.89% | 393,491 |
| Sep 10, 2024 | 194.78 | 207.81 | 194.78 | 204.12 | 204.12 | 4.63% | 445,925 |
| Sep 9, 2024 | 203.98 | 204.80 | 194.86 | 195.08 | 195.08 | -4.25% | 550,892 |
| Sep 6, 2024 | 204.46 | 206.00 | 199.93 | 203.73 | 203.73 | -0.15% | 539,207 |
| Sep 5, 2024 | 202.39 | 205.51 | 199.99 | 204.04 | 204.04 | 0.74% | 306,028 |
| Sep 4, 2024 | 204.11 | 209.68 | 202.17 | 202.55 | 202.55 | -1.18% | 340,218 |
| Sep 3, 2024 | 203.01 | 209.25 | 203.01 | 204.97 | 204.97 | 1.31% | 358,909 |
| Aug 30, 2024 | 202.35 | 203.84 | 199.86 | 202.32 | 202.32 | -0.04% | 267,470 |
| Aug 29, 2024 | 202.24 | 204.93 | 201.40 | 202.40 | 202.40 | 0.97% | 286,392 |
| Aug 28, 2024 | 203.36 | 204.35 | 197.98 | 200.46 | 200.46 | -1.33% | 323,259 |
| Aug 27, 2024 | 200.53 | 203.99 | 199.40 | 203.16 | 203.16 | 0.54% | 334,792 |
| Aug 26, 2024 | 209.54 | 210.02 | 201.98 | 202.07 | 202.07 | -3.83% | 420,489 |
| Aug 23, 2024 | 199.24 | 211.19 | 198.66 | 210.12 | 210.12 | 6.35% | 983,455 |
| Aug 22, 2024 | 196.00 | 200.16 | 195.03 | 197.57 | 197.57 | 1.21% | 382,720 |
| Aug 21, 2024 | 193.19 | 195.95 | 191.52 | 195.21 | 195.21 | 1.63% | 331,885 |
| Aug 20, 2024 | 190.67 | 192.77 | 187.99 | 192.07 | 192.07 | 0.32% | 550,211 |
| Aug 19, 2024 | 190.23 | 194.44 | 188.62 | 191.45 | 191.45 | 0.49% | 419,716 |
| Aug 16, 2024 | 188.88 | 191.16 | 186.68 | 190.51 | 190.51 | 0.66% | 320,096 |
| Aug 15, 2024 | 184.29 | 192.05 | 184.19 | 189.26 | 189.26 | 3.36% | 520,750 |
| Aug 14, 2024 | 186.75 | 187.85 | 181.13 | 183.10 | 183.10 | -2.05% | 545,044 |
| Aug 13, 2024 | 177.29 | 194.51 | 174.23 | 186.94 | 186.94 | 10.75% | 1,046,475 |
| Aug 12, 2024 | 169.45 | 172.42 | 168.30 | 168.79 | 168.79 | -0.73% | 383,916 |
| Aug 9, 2024 | 170.11 | 171.27 | 166.64 | 170.03 | 170.03 | 0.38% | 294,006 |
| Aug 8, 2024 | 164.42 | 170.13 | 164.42 | 169.38 | 169.38 | 3.51% | 349,259 |
| Aug 7, 2024 | 171.57 | 172.16 | 163.63 | 163.64 | 163.64 | -4.55% | 451,656 |
| Aug 6, 2024 | 177.46 | 177.99 | 171.41 | 171.44 | 171.44 | -3.45% | 551,861 |
| Aug 5, 2024 | 170.63 | 181.44 | 169.84 | 177.56 | 177.56 | 1.17% | 617,380 |
| Aug 2, 2024 | 169.91 | 180.50 | 167.76 | 175.51 | 175.51 | 2.49% | 850,453 |
| Aug 1, 2024 | 168.73 | 172.85 | 160.18 | 171.25 | 171.25 | 2.49% | 726,531 |
| Jul 31, 2024 | 151.98 | 176.75 | 148.00 | 167.09 | 167.09 | -3.47% | 2,326,977 |
| Jul 30, 2024 | 178.52 | 180.80 | 171.66 | 173.09 | 173.09 | -2.97% | 921,460 |
| Jul 29, 2024 | 180.94 | 181.75 | 174.05 | 178.38 | 178.38 | -0.03% | 673,391 |
| Jul 26, 2024 | 190.16 | 191.53 | 176.66 | 178.43 | 178.43 | -6.14% | 552,683 |
| Jul 25, 2024 | 191.49 | 196.16 | 189.98 | 190.10 | 190.10 | -1.61% | 409,808 |
| Jul 24, 2024 | 187.66 | 194.30 | 187.66 | 193.22 | 193.22 | 2.61% | 344,929 |
| Jul 23, 2024 | 192.20 | 192.20 | 188.24 | 188.30 | 188.30 | -2.05% | 383,099 |
| Jul 22, 2024 | 190.95 | 192.48 | 184.95 | 192.25 | 192.25 | 1.25% | 207,586 |
| Jul 19, 2024 | 192.13 | 192.13 | 187.29 | 189.87 | 189.87 | -0.49% | 182,531 |
| Jul 18, 2024 | 202.34 | 204.29 | 188.65 | 190.81 | 190.81 | -6.11% | 382,245 |
| Jul 17, 2024 | 194.73 | 207.25 | 193.30 | 203.22 | 203.22 | 3.29% | 672,376 |
| Jul 16, 2024 | 191.60 | 198.37 | 190.88 | 196.75 | 196.75 | 2.65% | 455,098 |
| Jul 15, 2024 | 190.83 | 193.58 | 188.35 | 191.68 | 191.68 | 0.45% | 449,346 |
| Jul 12, 2024 | 187.44 | 194.58 | 187.44 | 190.83 | 190.83 | 2.44% | 389,981 |
| Jul 11, 2024 | 181.02 | 186.68 | 179.75 | 186.29 | 186.29 | 3.81% | 341,402 |
| Jul 10, 2024 | 178.83 | 179.69 | 177.27 | 179.46 | 179.46 | 0.83% | 315,721 |
| Jul 9, 2024 | 179.37 | 180.08 | 174.50 | 177.99 | 177.99 | -0.71% | 276,994 |
| Jul 8, 2024 | 181.14 | 183.32 | 179.19 | 179.27 | 179.27 | -1.01% | 323,643 |
| Jul 5, 2024 | 178.19 | 181.31 | 176.79 | 181.09 | 181.09 | 2.07% | 183,884 |
| Jul 3, 2024 | 176.32 | 178.21 | 175.10 | 177.42 | 177.42 | 0.81% | 130,530 |
| Jul 2, 2024 | 177.97 | 179.51 | 174.50 | 175.99 | 175.99 | -0.62% | 185,703 |