Skip to main content
logo
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
317.31
+0.20 (0.06%)
Oct 6, 2026, 1:46 PM EDT - Market open

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026317.10318.01317.10317.31317.310.06%138,339
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
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