Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
358.17
+1.17 (0.33%)
Jan 30, 2026, 4:00 PM EST - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 316.50 | 319.68 | 312.82 | 314.27 | 314.27 | -0.20% | 237,654 |
| Dec 29, 2025 | 318.86 | 319.78 | 312.91 | 314.89 | 314.89 | -0.66% | 210,211 |
| Dec 26, 2025 | 315.86 | 317.20 | 313.95 | 316.97 | 316.97 | 0.35% | 161,498 |
| Dec 24, 2025 | 315.79 | 318.77 | 314.51 | 315.86 | 315.86 | -0.03% | 126,843 |
| Dec 23, 2025 | 319.58 | 320.35 | 315.39 | 315.95 | 315.95 | -1.53% | 298,664 |
| Dec 22, 2025 | 314.61 | 321.38 | 313.45 | 320.85 | 320.85 | 1.57% | 369,438 |
| Dec 19, 2025 | 315.50 | 317.37 | 311.56 | 315.90 | 315.90 | 0.17% | 664,531 |
| Dec 18, 2025 | 318.21 | 320.00 | 307.00 | 315.35 | 315.35 | 1.97% | 788,554 |
| Dec 17, 2025 | 311.18 | 313.61 | 307.85 | 309.26 | 309.26 | 0.38% | 494,201 |
| Dec 16, 2025 | 309.00 | 314.10 | 307.00 | 308.10 | 308.10 | -0.34% | 674,637 |
| Dec 15, 2025 | 312.48 | 315.74 | 307.84 | 309.15 | 309.15 | -0.92% | 479,454 |
| Dec 12, 2025 | 313.19 | 315.01 | 310.89 | 312.02 | 312.02 | 0.20% | 419,159 |
| Dec 11, 2025 | 305.75 | 314.74 | 304.79 | 311.40 | 311.40 | 2.75% | 713,322 |
| Dec 10, 2025 | 288.47 | 303.20 | 288.35 | 303.07 | 303.07 | 5.55% | 553,724 |
| Dec 9, 2025 | 299.33 | 299.99 | 286.75 | 287.14 | 287.14 | -2.61% | 551,942 |
| Dec 8, 2025 | 299.16 | 301.70 | 292.36 | 294.83 | 294.83 | -1.94% | 553,141 |
| Dec 5, 2025 | 297.42 | 303.00 | 295.34 | 300.66 | 300.66 | 2.02% | 600,398 |
| Dec 4, 2025 | 285.71 | 296.50 | 284.95 | 294.72 | 294.72 | 3.15% | 602,353 |
| Dec 3, 2025 | 288.20 | 292.26 | 285.16 | 285.71 | 285.71 | -0.70% | 333,039 |
| Dec 2, 2025 | 292.98 | 295.40 | 287.20 | 287.71 | 287.71 | -1.35% | 329,736 |
| Dec 1, 2025 | 295.62 | 298.69 | 291.38 | 291.66 | 291.66 | -0.52% | 466,198 |
| Nov 28, 2025 | 295.37 | 297.84 | 291.94 | 293.17 | 293.17 | -0.94% | 254,172 |
| Nov 26, 2025 | 297.05 | 301.22 | 295.59 | 295.96 | 295.96 | -0.92% | 434,735 |
| Nov 25, 2025 | 299.00 | 301.01 | 296.26 | 298.71 | 298.71 | 0.20% | 819,333 |
| Nov 24, 2025 | 288.15 | 298.50 | 286.37 | 298.11 | 298.11 | 3.34% | 597,781 |
| Nov 21, 2025 | 279.69 | 293.18 | 279.69 | 288.47 | 288.47 | 3.10% | 621,012 |
| Nov 20, 2025 | 283.60 | 285.00 | 277.54 | 279.79 | 279.79 | -1.19% | 370,646 |
| Nov 19, 2025 | 278.06 | 285.87 | 276.72 | 283.15 | 283.15 | 1.82% | 576,904 |
| Nov 18, 2025 | 278.85 | 280.72 | 276.01 | 278.10 | 278.10 | -0.15% | 308,000 |