Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
336.18
+1.19 (0.36%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 357.70 | 362.41 | 355.16 | 357.68 | 357.68 | 0.63% | 2,738,954 |
| Jan 20, 2026 | 350.80 | 356.65 | 350.02 | 355.44 | 355.44 | 1.33% | 3,182,840 |
| Jan 16, 2026 | 349.99 | 352.08 | 349.12 | 350.78 | 350.78 | 0.08% | 3,292,044 |
| Jan 15, 2026 | 348.11 | 352.15 | 345.20 | 350.49 | 350.49 | 11.82% | 9,638,952 |
| Jan 14, 2026 | 300.50 | 316.92 | 296.61 | 313.43 | 313.43 | 4.14% | 918,783 |
| Jan 13, 2026 | 317.77 | 317.77 | 290.00 | 300.97 | 300.97 | -5.79% | 1,366,192 |
| Jan 12, 2026 | 322.25 | 323.66 | 310.00 | 319.47 | 319.47 | -0.92% | 893,904 |
| Jan 9, 2026 | 317.39 | 325.03 | 315.49 | 322.44 | 322.44 | 2.19% | 871,934 |
| Jan 8, 2026 | 315.48 | 317.85 | 311.25 | 315.54 | 315.54 | -0.19% | 491,156 |
| Jan 7, 2026 | 315.11 | 317.17 | 305.30 | 316.15 | 316.15 | -0.26% | 568,406 |
| Jan 6, 2026 | 312.64 | 320.42 | 310.71 | 316.97 | 316.97 | 0.63% | 623,275 |
| Jan 5, 2026 | 310.00 | 315.21 | 306.99 | 315.00 | 315.00 | 1.80% | 357,503 |
| Jan 2, 2026 | 310.72 | 314.27 | 302.19 | 309.42 | 309.42 | -0.48% | 330,228 |
| Dec 31, 2025 | 314.25 | 319.00 | 310.81 | 310.91 | 310.91 | -1.07% | 204,578 |