Skip to main content
logo
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
325.22
+0.83 (0.26%)
At close: Oct 26, 2026, 4:00 PM EDT
325.22
0.00 (0.00%)
After-hours: Oct 26, 2026, 7:00 PM EDT

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026323.88325.58323.88325.22325.220.26%434,159
Oct 23, 2026324.96325.33323.88324.39324.39-0.18%360,025
Oct 22, 2026323.50325.50323.50324.96324.960.43%472,551
Oct 21, 2026324.46324.46321.97323.56323.56-0.24%377,749
Oct 20, 2026322.99324.64322.43324.34324.340.60%368,832
Oct 19, 2026320.30322.87320.30322.41322.410.48%272,635
Oct 16, 2026322.80322.80320.15320.86320.86-0.11%278,513
Oct 15, 2026322.13322.17320.09321.20321.200.34%344,807
Oct 14, 2026320.41320.42319.25320.12320.120.03%271,785
Oct 13, 2026320.93320.99318.26320.01320.01-0.30%215,873
Oct 12, 2026319.91320.97318.97320.96320.960.49%275,642
Oct 9, 2026317.06319.53317.06319.40319.400.59%555,295
Oct 8, 2026316.61317.52316.53317.52317.520.37%378,961
Oct 7, 2026316.62317.74316.32316.35316.35-0.22%363,843
Oct 6, 2026317.10318.01316.87317.05317.05-0.02%308,410
Oct 5, 2026318.23318.47317.10317.11317.11-0.14%368,270
Oct 2, 2026318.37318.37316.78317.55317.55-0.14%239,677
Oct 1, 2026318.38318.93317.92318.00318.00-0.11%348,170
Sep 30, 2026318.51319.19318.24318.34318.34-0.16%375,651
Sep 29, 2026318.73318.98318.14318.86318.86-0.10%186,316
Sep 28, 2026318.91319.33318.11319.18319.180.09%189,475
Sep 25, 2026319.28319.61318.17318.89318.89-0.26%228,109
Sep 24, 2026318.98320.27318.33319.72319.720.09%482,950
Sep 23, 2026319.46320.26318.40319.44319.440.02%410,630
Sep 22, 2026319.80319.80318.49319.39319.390.19%760,223
Sep 21, 2026317.38318.78316.77318.78318.780.37%292,933
Sep 18, 2026319.19319.19317.50317.60317.60-0.40%979,434
Sep 17, 2026319.20319.20317.95318.87318.870.15%416,069
Sep 16, 2026317.30319.33317.30318.40318.40-0.01%816,972
Sep 15, 2026319.97319.97318.18318.43318.43-0.45%500,831
Sep 14, 2026319.30320.31318.65319.86319.860.67%219,781
Sep 11, 2026318.54318.54317.59317.73317.73-0.02%151,797
Sep 10, 2026319.38319.38317.62317.78317.78-0.56%138,702
Sep 9, 2026319.35320.90319.21319.57319.570.10%208,703
Sep 8, 2026322.61322.61319.18319.26319.26-0.90%380,767
Sep 4, 2026321.00322.72321.00322.17322.170.32%174,064
Sep 3, 2026322.89323.70321.14321.14321.14-0.51%242,018
Sep 2, 2026322.48324.55322.48322.80322.800.07%217,011
Sep 1, 2026325.00325.00322.19322.58322.58-0.16%147,546
Aug 31, 2026320.99323.84320.97323.10323.100.44%386,556
Aug 28, 2026320.83322.25320.83321.68321.680.21%234,126
Aug 27, 2026323.00323.13321.00321.00321.00-0.63%476,699
Aug 26, 2026322.00323.59321.89323.05323.05-0.41%513,088
Aug 25, 2026323.70324.86323.32324.37324.370.19%250,880
Aug 24, 2026324.91324.91323.42323.75323.75-0.44%144,264
Aug 21, 2026323.87325.66323.87325.18325.180.44%167,123
Aug 20, 2026327.12327.12323.76323.76323.76-0.94%210,038
Aug 19, 2026325.54327.77325.54326.84326.840.64%304,694
Aug 18, 2026328.60328.60324.75324.75324.75-0.74%176,785
Aug 17, 2026326.36327.61326.36327.17327.170.05%184,107