Penumbra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	321.80	322.27	319.81	320.53	320.53	-0.03%	250,725
Jun 4, 2026	322.94	323.10	319.86	320.63	320.63	0.39%	711,405
Jun 3, 2026	319.39	319.71	318.35	319.37	319.37	0.20%	399,029
Jun 2, 2026	318.25	319.45	318.12	318.74	318.74	-0.07%	381,331
Jun 1, 2026	318.41	320.75	317.81	318.95	318.95	0.20%	362,751
May 29, 2026	319.52	320.12	318.12	318.30	318.30	-0.20%	336,898
May 28, 2026	319.88	320.44	318.79	318.95	318.95	-0.43%	462,912
May 27, 2026	326.18	328.19	320.10	320.34	320.34	-2.39%	521,027
May 26, 2026	328.12	329.65	327.81	328.20	328.20	-0.15%	278,986
May 22, 2026	328.81	329.67	327.92	328.69	328.69	0.24%	508,504
May 21, 2026	326.65	328.05	326.10	327.89	327.89	0.16%	374,535
May 20, 2026	327.48	327.69	325.13	327.38	327.38	0.25%	448,798
May 19, 2026	326.68	328.17	325.61	326.55	326.55	-	655,014
May 18, 2026	322.90	326.94	322.90	326.54	326.54	1.31%	421,046
May 15, 2026	323.19	324.12	321.45	322.32	322.32	-0.20%	443,675
May 14, 2026	323.00	323.50	321.76	322.97	322.97	0.12%	346,104
May 13, 2026	322.50	323.28	321.39	322.59	322.59	-0.06%	273,707
May 12, 2026	324.55	324.55	321.79	322.79	322.79	0.34%	258,783
May 11, 2026	321.88	323.07	321.38	321.71	321.71	-0.16%	351,887
May 8, 2026	324.91	324.91	321.79	322.23	322.23	-0.75%	350,069
May 7, 2026	323.82	326.43	323.82	324.65	324.65	0.14%	683,301
May 6, 2026	324.02	324.59	323.08	324.19	324.19	0.10%	341,571
May 5, 2026	325.05	325.05	323.86	323.86	323.86	-0.24%	440,077
May 4, 2026	324.79	326.20	324.53	324.65	324.65	-0.21%	610,219
May 1, 2026	327.38	327.44	325.18	325.33	325.33	-0.35%	431,663
Apr 30, 2026	325.53	326.75	324.09	326.48	326.48	0.51%	320,499
Apr 29, 2026	325.52	326.25	323.71	324.82	324.82	-0.36%	671,862
Apr 28, 2026	328.48	328.73	325.76	325.99	325.99	-0.61%	344,756
Apr 27, 2026	329.91	331.80	327.75	327.98	327.98	-0.58%	507,262
Apr 24, 2026	332.48	334.04	329.62	329.89	329.89	-0.93%	352,314
Apr 23, 2026	335.20	335.20	332.38	333.00	333.00	0.24%	692,816
Apr 22, 2026	331.13	334.00	329.85	332.21	332.21	1.59%	1,148,331
Apr 21, 2026	329.75	330.07	327.00	327.00	327.00	-0.82%	1,085,407
Apr 20, 2026	332.14	332.14	329.04	329.71	329.71	-0.73%	640,247
Apr 17, 2026	331.86	333.04	331.86	332.13	332.13	0.20%	346,217
Apr 16, 2026	332.64	333.54	331.46	331.47	331.47	-0.29%	256,144
Apr 15, 2026	332.19	333.32	332.09	332.42	332.42	0.08%	346,598
Apr 14, 2026	330.90	332.90	330.90	332.17	332.17	0.21%	255,378
Apr 13, 2026	329.99	331.48	329.72	331.48	331.48	0.52%	379,194
Apr 10, 2026	329.32	330.11	328.97	329.77	329.77	0.08%	438,754
Apr 9, 2026	330.75	330.75	328.86	329.52	329.52	-0.47%	502,991
Apr 8, 2026	330.93	332.05	330.57	331.08	331.08	0.34%	377,320
Apr 7, 2026	329.51	330.53	329.02	329.96	329.96	0.03%	626,976
Apr 6, 2026	330.11	330.97	328.94	329.87	329.87	-0.15%	491,409
Apr 2, 2026	328.22	330.62	328.22	330.36	330.36	0.43%	747,863
Apr 1, 2026	329.91	330.44	328.10	328.96	328.96	0.18%	566,561
Mar 31, 2026	329.50	329.50	326.60	328.37	328.37	0.05%	837,550
Mar 30, 2026	328.70	330.70	326.58	328.20	328.20	-2.06%	1,600,963
Mar 27, 2026	337.37	337.37	334.80	335.10	335.10	-0.39%	559,642
Mar 26, 2026	335.01	337.76	335.01	336.42	336.42	0.04%	574,255