Penumbra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	332.48	334.04	329.62	329.89	329.89	-0.93%	352,214
Apr 23, 2026	335.20	335.20	332.38	333.00	333.00	0.24%	665,850
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%	1,026,789
Apr 20, 2026	332.14	332.14	329.04	329.71	329.71	-0.73%	617,280
Apr 17, 2026	331.86	333.04	331.86	332.13	332.13	0.20%	346,096
Apr 16, 2026	332.64	333.54	331.46	331.47	331.47	-0.29%	177,263
Apr 15, 2026	332.19	333.32	332.09	332.42	332.42	0.08%	346,414
Apr 14, 2026	330.90	332.90	330.90	332.17	332.17	0.21%	255,212
Apr 13, 2026	329.99	331.48	329.72	331.48	331.48	0.52%	379,193
Apr 10, 2026	329.32	330.11	328.97	329.77	329.77	0.08%	438,737
Apr 9, 2026	330.75	330.75	328.86	329.52	329.52	-0.47%	469,315
Apr 8, 2026	330.93	332.05	330.57	331.08	331.08	0.34%	377,243
Apr 7, 2026	329.51	330.53	329.02	329.96	329.96	0.03%	584,536
Apr 6, 2026	330.11	330.97	328.94	329.87	329.87	-0.15%	435,586
Apr 2, 2026	328.22	330.62	328.22	330.36	330.36	0.43%	711,019
Apr 1, 2026	329.91	330.44	328.10	328.96	328.96	0.18%	555,615
Mar 31, 2026	329.50	329.50	326.60	328.37	328.37	0.05%	836,687
Mar 30, 2026	328.70	330.70	326.58	328.20	328.20	-2.06%	1,530,689
Mar 27, 2026	337.37	337.37	334.80	335.10	335.10	-0.39%	551,247
Mar 26, 2026	335.01	337.76	335.01	336.42	336.42	0.04%	574,253
Mar 25, 2026	336.68	336.68	335.06	336.27	336.27	0.63%	370,469
Mar 24, 2026	335.51	335.87	334.17	334.17	334.17	-0.41%	516,350
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%	924,658
Mar 19, 2026	338.59	338.99	336.23	337.35	337.35	-0.26%	295,941
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%	721,774
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%	684,316
Mar 10, 2026	339.10	339.66	336.64	336.74	336.74	-0.85%	555,120
Mar 9, 2026	338.16	340.33	337.14	339.61	339.61	0.29%	851,098
Mar 6, 2026	339.63	340.24	338.25	338.64	338.64	-0.58%	482,559
Mar 5, 2026	339.16	340.71	337.91	340.62	340.62	0.30%	838,043
Mar 4, 2026	341.52	341.52	338.61	339.61	339.61	-0.16%	736,459
Mar 3, 2026	341.09	342.17	339.31	340.16	340.16	-0.63%	629,701
Mar 2, 2026	342.30	343.29	340.74	342.30	342.30	-0.61%	839,501
Feb 27, 2026	341.00	344.53	341.00	344.39	344.39	0.72%	713,299
Feb 26, 2026	339.83	342.07	338.80	341.94	341.94	0.97%	790,352
Feb 25, 2026	339.40	340.01	338.53	338.67	338.67	-0.27%	620,613
Feb 24, 2026	339.56	340.48	338.67	339.59	339.59	0.11%	830,414
Feb 23, 2026	339.53	340.86	339.08	339.20	339.20	-0.05%	528,443
Feb 20, 2026	341.00	341.29	339.25	339.36	339.36	-0.39%	616,802
Feb 19, 2026	341.37	342.00	340.58	340.68	340.68	-0.19%	334,396
Feb 18, 2026	340.68	341.52	340.34	341.32	341.32	0.09%	566,231
Feb 17, 2026	339.01	341.72	339.01	341.03	341.03	0.51%	407,466
Feb 13, 2026	338.84	341.66	338.84	339.30	339.30	0.17%	551,721
Feb 12, 2026	338.05	340.34	338.05	338.72	338.72	0.14%	778,105