Penumbra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	336.68	336.68	335.06	336.27	336.27	0.63%	372,704
Mar 24, 2026	335.51	335.87	334.17	334.17	334.17	-0.41%	520,393
Mar 23, 2026	337.81	337.81	334.83	335.56	335.56	-0.09%	628,282
Mar 20, 2026	336.11	337.94	335.79	335.85	335.85	-0.44%	932,546
Mar 19, 2026	338.59	338.99	336.23	337.35	337.35	-0.26%	297,726
Mar 18, 2026	337.28	338.92	336.97	338.24	338.24	0.07%	419,759
Mar 17, 2026	338.64	338.91	337.40	338.00	338.00	0.53%	398,954
Mar 16, 2026	336.19	337.08	335.81	336.21	336.21	0.01%	721,831
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%	692,406
Mar 10, 2026	339.10	339.66	336.64	336.74	336.74	-0.85%	555,157
Mar 9, 2026	338.16	340.33	337.14	339.61	339.61	0.29%	947,523
Mar 6, 2026	339.63	340.24	338.25	338.64	338.64	-0.58%	482,563