Skip to main content
logo
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
324.86
+1.65 (0.51%)
At close: Aug 6, 2026, 4:00 PM EDT
324.86
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026324.35325.43324.31324.80-0.49%197,619
Aug 5, 2026323.36323.83322.23323.21323.21-0.31%282,951
Aug 4, 2026321.57324.35321.35324.22324.220.37%363,249
Aug 3, 2026321.36323.83321.36323.02323.020.57%294,435
Jul 31, 2026323.05323.05318.70321.19321.190.43%295,954
Jul 30, 2026319.30320.42318.54319.83319.83-0.09%355,828
Jul 29, 2026318.50320.83317.09320.13320.130.04%330,085
Jul 28, 2026319.98321.40319.71319.99319.990.16%450,959
Jul 27, 2026318.90320.48318.84319.49319.490.24%304,320
Jul 24, 2026318.49319.02317.70318.73318.730.26%332,336
Jul 23, 2026315.70317.95315.70317.90317.900.44%670,369
Jul 22, 2026318.37318.37316.32316.50316.50-0.28%640,408
Jul 21, 2026317.25317.98317.00317.39317.39-0.19%220,106
Jul 20, 2026318.44318.75317.63318.01318.01-0.10%442,346
Jul 17, 2026318.82319.94318.06318.32318.32-0.40%474,441
Jul 16, 2026318.52319.60317.77319.60319.600.91%531,906
Jul 15, 2026316.00317.58315.69316.73316.730.15%353,919
Jul 14, 2026317.32317.62316.01316.26316.26-0.84%649,392
Jul 13, 2026317.63318.94317.13318.94318.940.26%379,194
Jul 10, 2026318.24318.51317.35318.10318.100.05%146,602
Jul 9, 2026317.12318.17316.49317.95317.950.21%129,631
Jul 8, 2026317.66318.18316.58317.28317.28-0.32%256,022
Jul 7, 2026320.03320.03317.89318.31318.310.03%312,548
Jul 6, 2026318.94318.94317.17318.23318.23-0.11%353,532
Jul 2, 2026317.38319.19316.81318.57318.570.68%253,329
Jul 1, 2026315.26317.10314.99316.43316.430.22%454,905
Jun 30, 2026317.17317.17314.80315.75315.750.09%352,437
Jun 29, 2026317.17317.53315.46315.46315.46-0.37%330,583
Jun 26, 2026318.41318.99316.63316.63316.63-0.24%530,033
Jun 25, 2026316.65318.64316.38317.40317.400.33%617,210
Jun 24, 2026318.80318.80316.30316.36316.36-0.40%283,839
Jun 23, 2026317.39318.46316.60317.63317.630.45%268,086
Jun 22, 2026316.27316.91315.03316.20316.20-0.32%201,433
Jun 18, 2026315.81317.24315.81317.20317.200.33%650,767
Jun 17, 2026318.01318.65315.99316.16316.16-0.72%384,665
Jun 16, 2026318.77319.00317.91318.46318.460.08%274,260
Jun 15, 2026318.25319.83317.31318.21318.21-0.16%387,287
Jun 12, 2026320.26321.80317.53318.71318.710.12%449,804
Jun 11, 2026320.10320.31318.27318.32318.32-0.32%318,814
Jun 10, 2026321.23321.23319.10319.34319.34-0.54%459,747
Jun 9, 2026320.77322.09320.40321.06321.060.31%387,933
Jun 8, 2026320.00322.65319.99320.07320.07-0.14%279,261
Jun 5, 2026321.80322.27319.81320.53320.53-0.03%250,725
Jun 4, 2026322.94323.10319.86320.63320.630.39%711,405
Jun 3, 2026319.39319.71318.35319.37319.370.20%399,029
Jun 2, 2026318.25319.45318.12318.74318.74-0.07%381,331
Jun 1, 2026318.41320.75317.81318.95318.950.20%362,751
May 29, 2026319.52320.12318.12318.30318.30-0.20%336,898
May 28, 2026319.88320.44318.79318.95318.95-0.43%462,912
May 27, 2026326.18328.19320.10320.34320.34-2.39%521,027