Skip to main content
Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
300.66
+5.94 (2.02%)
At close: Dec 5, 2025, 4:00 PM EST
304.41
+3.75 (1.25%)
After-hours: Dec 5, 2025, 7:58 PM EST

Penumbra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025297.42303.00295.34300.66300.662.02%546,115
Dec 4, 2025285.71296.50284.95294.72294.723.15%572,131
Dec 3, 2025288.20292.26285.16285.71285.71-0.70%319,308
Dec 2, 2025292.98295.40287.20287.71287.71-1.35%328,422
Dec 1, 2025295.62298.69291.38291.66291.66-0.52%466,198
Nov 28, 2025295.37297.84291.94293.17293.17-0.94%254,172
Nov 26, 2025297.05301.22295.59295.96295.96-0.92%434,735
Nov 25, 2025299.00301.01296.26298.71298.710.20%819,333
Nov 24, 2025288.15298.50286.37298.11298.113.34%597,781
Nov 21, 2025279.69293.18279.69288.47288.473.10%621,012
Nov 20, 2025283.60285.00277.54279.79279.79-1.19%370,646
Nov 19, 2025278.06285.87276.72283.15283.151.82%576,904
Nov 18, 2025278.85280.72276.01278.10278.10-0.15%308,000
Nov 17, 2025282.93284.91277.64278.51278.51-0.56%480,944
Nov 14, 2025277.29282.87274.55280.07280.070.48%458,605
Nov 13, 2025277.87280.85274.20278.74278.74-0.55%467,868
Nov 12, 2025280.00283.84276.44280.29280.290.22%434,693
Nov 11, 2025272.93279.92271.32279.68279.683.37%349,286
Nov 10, 2025266.60270.80262.94270.55270.551.64%544,566
Nov 7, 2025264.56270.00259.14266.19266.190.60%648,264
Nov 6, 2025259.79272.00258.59264.61264.6117.32%1,111,215
Nov 5, 2025232.00236.33225.52225.54225.54-4.06%640,669
Nov 4, 2025227.58235.59227.37235.08235.083.93%576,495
Nov 3, 2025225.60226.51221.26226.19226.19-0.52%494,458
Oct 31, 2025230.92231.66225.46227.37227.37-1.80%575,950
Oct 30, 2025233.57236.92229.95231.54231.54-0.78%336,888
Oct 29, 2025234.26239.01228.72233.37233.37-0.90%492,151
Oct 28, 2025246.34247.77232.51235.50235.50-5.04%612,777
Oct 27, 2025259.38260.00245.81247.99247.99-1.98%428,649
Oct 24, 2025254.59255.82248.58252.99252.99-0.21%328,341
Oct 23, 2025251.73254.45248.22253.51253.510.59%223,185
Oct 22, 2025251.31255.45249.13252.03252.031.22%355,042
Oct 21, 2025247.57249.71246.37249.00249.000.56%417,718
Oct 20, 2025251.14252.45242.80247.62247.62-0.55%426,920
Oct 17, 2025254.55254.55248.89249.00249.00-1.91%337,466
Oct 16, 2025254.14254.41250.30253.84253.840.49%201,840
Oct 15, 2025253.34256.16250.15252.61252.61-0.91%349,477
Oct 14, 2025250.74256.56250.74254.94254.940.70%224,642
Oct 13, 2025260.00265.51252.14253.17253.17-2.81%283,577
Oct 10, 2025260.13261.51256.88260.49260.49-0.34%293,674
Oct 9, 2025258.95264.10257.02261.39261.390.94%250,480
Oct 8, 2025259.03260.09252.48258.95258.953.98%344,270
Oct 7, 2025256.20256.46245.13249.04249.04-2.57%430,275
Oct 6, 2025257.71260.42253.03255.61255.61-0.18%293,497
Oct 3, 2025254.84260.89252.34256.06256.061.01%362,538
Oct 2, 2025248.61254.35247.83253.49253.491.55%312,379
Oct 1, 2025253.93256.98242.41249.63249.63-1.46%436,229
Sep 30, 2025251.75257.56251.45253.32253.320.66%202,561
Sep 29, 2025253.33254.53250.23251.65251.65-0.68%321,762
Sep 26, 2025250.30255.02250.30253.37253.371.67%193,054