Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
297.55
+0.23 (0.08%)
At close: May 12, 2025, 4:00 PM
296.50
-1.05 (-0.35%)
After-hours: May 12, 2025, 7:47 PM EDT
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 300.00 | 302.49 | 291.04 | 297.55 | 297.55 | 0.08% | 393,602 |
| May 9, 2025 | 291.30 | 308.99 | 290.25 | 297.32 | 297.32 | 2.98% | 973,058 |
| May 8, 2025 | 290.02 | 294.28 | 288.32 | 288.73 | 288.73 | -0.18% | 300,562 |
| May 7, 2025 | 290.61 | 296.44 | 285.27 | 289.25 | 289.25 | -0.93% | 460,921 |
| May 6, 2025 | 289.46 | 295.06 | 288.56 | 291.96 | 291.96 | -0.40% | 300,255 |
| May 5, 2025 | 289.13 | 296.48 | 289.00 | 293.13 | 293.13 | -0.97% | 304,163 |
| May 2, 2025 | 299.01 | 299.01 | 293.13 | 296.00 | 296.00 | 1.43% | 382,877 |
| May 1, 2025 | 293.49 | 299.55 | 289.01 | 291.82 | 291.82 | -0.35% | 679,062 |
| Apr 30, 2025 | 293.88 | 293.96 | 288.28 | 292.84 | 292.84 | -1.37% | 520,775 |
| Apr 29, 2025 | 297.44 | 301.15 | 293.32 | 296.91 | 296.91 | -0.14% | 572,611 |
| Apr 28, 2025 | 300.00 | 302.99 | 293.92 | 297.32 | 297.32 | -0.82% | 489,790 |
| Apr 25, 2025 | 300.00 | 305.74 | 292.94 | 299.78 | 299.78 | 0.51% | 609,106 |
| Apr 24, 2025 | 300.00 | 300.61 | 273.91 | 298.25 | 298.25 | 6.99% | 1,574,699 |
| Apr 23, 2025 | 282.74 | 285.65 | 275.72 | 278.77 | 278.77 | 0.56% | 834,790 |
| Apr 22, 2025 | 274.00 | 277.22 | 270.02 | 277.22 | 277.22 | 2.43% | 728,380 |
| Apr 21, 2025 | 277.00 | 278.59 | 268.15 | 270.64 | 270.64 | -2.42% | 502,045 |
| Apr 17, 2025 | 277.50 | 280.77 | 273.04 | 277.35 | 277.35 | -0.16% | 326,830 |
| Apr 16, 2025 | 272.01 | 278.74 | 271.13 | 277.79 | 277.79 | 2.03% | 433,558 |
| Apr 15, 2025 | 271.21 | 275.00 | 269.59 | 272.26 | 272.26 | 0.74% | 343,522 |
| Apr 14, 2025 | 278.39 | 278.39 | 266.75 | 270.27 | 270.27 | -0.75% | 394,203 |
| Apr 11, 2025 | 269.60 | 277.25 | 264.46 | 272.32 | 272.32 | 1.40% | 388,806 |
| Apr 10, 2025 | 271.46 | 275.38 | 261.52 | 268.57 | 268.57 | -2.50% | 509,513 |
| Apr 9, 2025 | 253.27 | 279.06 | 253.27 | 275.46 | 275.46 | 7.68% | 685,564 |
| Apr 8, 2025 | 270.00 | 274.48 | 254.49 | 255.82 | 255.82 | -2.91% | 434,838 |
| Apr 7, 2025 | 252.00 | 275.80 | 246.45 | 263.49 | 263.49 | 0.46% | 501,999 |
| Apr 4, 2025 | 263.38 | 267.47 | 255.00 | 262.28 | 262.28 | -4.01% | 576,802 |
| Apr 3, 2025 | 265.05 | 278.70 | 265.05 | 273.24 | 273.24 | -1.48% | 542,229 |
| Apr 2, 2025 | 266.93 | 279.79 | 265.76 | 277.35 | 277.35 | 2.29% | 361,870 |
| Apr 1, 2025 | 267.17 | 272.78 | 264.67 | 271.13 | 271.13 | 1.39% | 411,680 |
| Mar 31, 2025 | 264.58 | 273.80 | 258.95 | 267.41 | 267.41 | -0.06% | 370,000 |
| Mar 28, 2025 | 267.71 | 269.60 | 264.45 | 267.56 | 267.56 | -0.76% | 304,934 |
| Mar 27, 2025 | 274.44 | 275.03 | 267.77 | 269.62 | 269.62 | -2.01% | 471,362 |
| Mar 26, 2025 | 282.34 | 282.34 | 272.98 | 275.15 | 275.15 | -2.92% | 433,245 |
| Mar 25, 2025 | 286.88 | 288.57 | 280.45 | 283.42 | 283.42 | -0.98% | 542,655 |
| Mar 24, 2025 | 285.02 | 287.71 | 282.43 | 286.23 | 286.23 | 2.09% | 259,517 |
| Mar 21, 2025 | 277.98 | 282.08 | 273.00 | 280.38 | 280.38 | -0.34% | 737,372 |
| Mar 20, 2025 | 276.31 | 283.41 | 276.31 | 281.33 | 281.33 | 0.66% | 353,789 |
| Mar 19, 2025 | 276.07 | 281.16 | 271.07 | 279.48 | 279.48 | 1.52% | 532,310 |
| Mar 18, 2025 | 275.12 | 276.69 | 272.46 | 275.29 | 275.29 | -0.28% | 431,903 |
| Mar 17, 2025 | 270.23 | 278.27 | 268.85 | 276.07 | 276.07 | 1.27% | 242,610 |
| Mar 14, 2025 | 268.19 | 274.86 | 264.93 | 272.62 | 272.62 | 4.60% | 307,499 |
| Mar 13, 2025 | 266.93 | 266.93 | 256.54 | 260.63 | 260.63 | -2.43% | 281,756 |
| Mar 12, 2025 | 266.01 | 272.72 | 264.11 | 267.13 | 267.13 | 1.83% | 470,259 |
| Mar 11, 2025 | 257.24 | 265.38 | 254.50 | 262.34 | 262.34 | 1.98% | 508,894 |
| Mar 10, 2025 | 272.05 | 272.50 | 256.17 | 257.24 | 257.24 | -6.39% | 684,304 |
| Mar 7, 2025 | 275.59 | 278.81 | 269.42 | 274.79 | 274.79 | -1.04% | 347,006 |
| Mar 6, 2025 | 282.24 | 287.86 | 276.23 | 277.69 | 277.69 | -3.03% | 263,249 |
| Mar 5, 2025 | 281.76 | 287.35 | 280.44 | 286.38 | 286.38 | 0.97% | 393,198 |
| Mar 4, 2025 | 282.88 | 287.69 | 278.62 | 283.62 | 283.62 | -0.79% | 437,027 |
| Mar 3, 2025 | 285.48 | 292.14 | 281.89 | 285.88 | 285.88 | 0.15% | 434,432 |