Penumbra, Inc. (PEN)
NYSE: PEN · Real-Time Price · USD
256.43
+2.85 (1.12%)
Jun 27, 2025, 4:00 PM - Market closed
Penumbra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 253.67 | 257.25 | 252.64 | 256.43 | 256.43 | 1.12% | 498,495 |
| Jun 26, 2025 | 253.31 | 255.81 | 250.75 | 253.58 | 253.58 | 0.14% | 296,837 |
| Jun 25, 2025 | 257.12 | 257.12 | 250.68 | 253.22 | 253.22 | -0.98% | 249,082 |
| Jun 24, 2025 | 255.93 | 256.44 | 251.74 | 255.72 | 255.72 | 0.50% | 421,151 |
| Jun 23, 2025 | 255.84 | 256.53 | 247.46 | 254.46 | 254.46 | -0.94% | 477,596 |
| Jun 20, 2025 | 258.18 | 260.10 | 256.12 | 256.87 | 256.87 | -0.05% | 859,137 |
| Jun 18, 2025 | 258.54 | 258.94 | 252.76 | 257.01 | 257.01 | 0.41% | 322,935 |
| Jun 17, 2025 | 256.01 | 258.19 | 249.09 | 255.95 | 255.95 | -1.92% | 376,544 |
| Jun 16, 2025 | 259.78 | 265.48 | 259.12 | 260.97 | 260.97 | 1.74% | 874,400 |
| Jun 13, 2025 | 250.34 | 259.18 | 250.01 | 256.50 | 256.50 | 1.22% | 367,891 |
| Jun 12, 2025 | 252.78 | 253.62 | 250.63 | 253.40 | 253.40 | 0.04% | 260,581 |
| Jun 11, 2025 | 255.73 | 255.73 | 250.56 | 253.31 | 253.31 | -0.95% | 339,348 |
| Jun 10, 2025 | 257.62 | 259.06 | 254.51 | 255.73 | 255.73 | -0.30% | 333,835 |
| Jun 9, 2025 | 258.96 | 259.99 | 250.45 | 256.49 | 256.49 | -0.93% | 560,317 |
| Jun 6, 2025 | 260.22 | 262.62 | 256.79 | 258.90 | 258.90 | 0.20% | 376,172 |
| Jun 5, 2025 | 255.85 | 259.36 | 254.93 | 258.38 | 258.38 | 1.19% | 467,693 |
| Jun 4, 2025 | 258.27 | 258.72 | 253.19 | 255.33 | 255.33 | -0.79% | 521,337 |
| Jun 3, 2025 | 255.29 | 258.25 | 251.47 | 257.36 | 257.36 | 0.47% | 515,076 |
| Jun 2, 2025 | 266.64 | 267.84 | 255.26 | 256.16 | 256.16 | -4.05% | 693,824 |
| May 30, 2025 | 264.70 | 268.63 | 263.16 | 266.97 | 266.97 | 0.54% | 503,748 |
| May 29, 2025 | 262.81 | 265.64 | 260.38 | 265.53 | 265.53 | 0.47% | 426,101 |
| May 28, 2025 | 272.70 | 273.87 | 261.50 | 264.29 | 264.29 | -3.06% | 752,149 |
| May 27, 2025 | 272.20 | 275.41 | 270.00 | 272.63 | 272.63 | 1.52% | 275,480 |
| May 23, 2025 | 266.17 | 270.13 | 264.03 | 268.54 | 268.54 | 0.67% | 235,921 |
| May 22, 2025 | 268.72 | 272.32 | 266.75 | 266.75 | 266.75 | -1.35% | 297,958 |
| May 21, 2025 | 280.32 | 281.02 | 268.32 | 270.39 | 270.39 | -3.82% | 475,600 |
| May 20, 2025 | 282.65 | 286.91 | 278.74 | 281.13 | 281.13 | -0.15% | 449,597 |
| May 19, 2025 | 279.04 | 281.63 | 277.39 | 281.56 | 281.56 | 0.31% | 347,155 |
| May 16, 2025 | 276.41 | 281.64 | 272.99 | 280.68 | 280.68 | 1.95% | 711,572 |
| May 15, 2025 | 286.15 | 288.62 | 265.00 | 275.32 | 275.32 | -4.72% | 1,429,763 |
| May 14, 2025 | 296.13 | 300.00 | 286.01 | 288.97 | 288.97 | -2.39% | 1,478,694 |
| May 13, 2025 | 297.58 | 301.63 | 295.35 | 296.05 | 296.05 | -0.50% | 576,307 |
| May 12, 2025 | 300.00 | 302.49 | 291.04 | 297.55 | 297.55 | 0.08% | 401,716 |
| 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 |