Skip to main content
logo
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
318.43
-1.43 (-0.45%)
At close: Sep 15, 2026, 4:00 PM EDT
319.31
+0.88 (0.28%)
Pre-market: Sep 16, 2026, 7:21 AM EDT

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2026327.28328.11326.72327.02327.020.08%198,725
Aug 13, 2026327.25327.58325.95326.75326.750.05%180,977
Aug 12, 2026325.60327.55325.25326.58326.580.09%227,551
Aug 11, 2026325.79326.84325.39326.28326.280.09%206,279
Aug 10, 2026324.90326.50324.90325.98325.980.41%194,694
Aug 7, 2026324.93325.74324.47324.66324.66-0.06%239,493
Aug 6, 2026324.44325.57323.86324.86324.860.51%258,260
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