NYSE : PEN
Penumbra, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 321.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Penumbra, Inc. (PEN) closed at 321.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 320 | 321.58 | 318.55 | 321.34 | 463,539 | +0.75% |
| 2026-10-30 | 320.56 | 321.83 | 318.32 | 318.95 | 497,747 | -0.94% |
| 2026-10-29 | 318.86 | 321.97 | 318.86 | 321.97 | 672,771 | +1.15% |
| 2026-10-28 | 321.04 | 321.155 | 316.35 | 318.31 | 851,287 | -1.77% |
| 2026-10-27 | 324.7 | 324.91 | 323.89 | 324.04 | 407,848 | -0.36% |
| 2026-10-26 | 323.88 | 325.58 | 323.88 | 325.22 | 434,164 | +0.26% |
| 2026-10-23 | 324.96 | 325.33 | 323.88 | 324.39 | 360,025 | -0.18% |
| 2026-10-22 | 323.5 | 325.5 | 323.5 | 324.96 | 472,551 | +0.43% |
| 2026-10-21 | 324.46 | 324.46 | 321.97 | 323.56 | 377,749 | -0.24% |
| 2026-10-20 | 322.99 | 324.64 | 322.43 | 324.34 | 368,832 | +0.60% |
| 2026-10-19 | 320.3 | 322.865 | 320.3 | 322.41 | 272,635 | +0.48% |
| 2026-10-16 | 322.8 | 322.8 | 320.15 | 320.86 | 278,513 | -0.11% |
| 2026-10-15 | 322.13 | 322.17 | 320.09 | 321.2 | 344,807 | +0.34% |
| 2026-10-14 | 320.41 | 320.42 | 319.25 | 320.12 | 271,785 | +0.03% |
| 2026-10-13 | 320.93 | 320.99 | 318.26 | 320.01 | 215,873 | -0.30% |
| 2026-10-12 | 319.91 | 320.97 | 318.97 | 320.96 | 275,642 | +0.49% |
| 2026-10-09 | 317.06 | 319.53 | 317.06 | 319.4 | 555,295 | +0.59% |
| 2026-10-08 | 316.61 | 317.52 | 316.53 | 317.52 | 378,961 | +0.37% |
| 2026-10-07 | 316.62 | 317.74 | 316.32 | 316.35 | 363,843 | -0.22% |
| 2026-10-06 | 317.1 | 318.005 | 316.87 | 317.05 | 308,410 | -0.02% |
| 2026-10-05 | 318.23 | 318.47 | 317.1 | 317.11 | 368,270 | -0.14% |
| 2026-10-02 | 318.37 | 318.37 | 316.78 | 317.55 | 239,677 | -0.14% |
| 2026-10-01 | 318.38 | 318.925 | 317.92 | 318 | 348,170 | -0.11% |
| 2026-09-30 | 318.51 | 319.19 | 318.24 | 318.34 | 375,651 | -0.16% |
| 2026-09-29 | 318.73 | 318.98 | 318.14 | 318.86 | 186,316 | -0.10% |
| 2026-09-28 | 318.91 | 319.33 | 318.11 | 319.18 | 189,475 | +0.09% |
| 2026-09-25 | 319.28 | 319.61 | 318.17 | 318.89 | 228,109 | -0.26% |
| 2026-09-24 | 318.98 | 320.27 | 318.33 | 319.72 | 482,950 | +0.09% |
| 2026-09-23 | 319.46 | 320.26 | 318.4 | 319.44 | 410,630 | +0.02% |
| 2026-09-22 | 319.8 | 319.8 | 318.49 | 319.39 | 760,223 | +0.19% |
| 2026-09-21 | 317.38 | 318.78 | 316.774 | 318.78 | 292,933 | +0.37% |
| 2026-09-18 | 319.19 | 319.19 | 317.5 | 317.6 | 979,434 | -0.40% |
| 2026-09-17 | 319.2 | 319.2 | 317.95 | 318.87 | 416,069 | +0.15% |
| 2026-09-16 | 317.3 | 319.33 | 317.3 | 318.4 | 816,972 | -0.01% |
| 2026-09-15 | 319.97 | 319.97 | 318.18 | 318.43 | 500,831 | -0.45% |
| 2026-09-14 | 319.3 | 320.31 | 318.65 | 319.86 | 219,781 | +0.67% |
| 2026-09-11 | 318.54 | 318.54 | 317.585 | 317.73 | 151,797 | -0.02% |
| 2026-09-10 | 319.38 | 319.38 | 317.62 | 317.78 | 138,702 | -0.56% |
| 2026-09-09 | 319.35 | 320.9 | 319.21 | 319.57 | 208,703 | +0.10% |
| 2026-09-08 | 322.61 | 322.61 | 319.175 | 319.26 | 380,767 | -0.90% |
| 2026-09-04 | 321 | 322.72 | 321 | 322.17 | 174,064 | +0.32% |
| 2026-09-03 | 322.89 | 323.7 | 321.14 | 321.14 | 242,018 | -0.51% |
| 2026-09-02 | 322.48 | 324.55 | 322.48 | 322.8 | 217,011 | +0.07% |
| 2026-09-01 | 325 | 325 | 322.19 | 322.58 | 147,546 | -0.16% |
| 2026-08-31 | 320.99 | 323.84 | 320.97 | 323.1 | 386,556 | +0.44% |
| 2026-08-28 | 320.83 | 322.25 | 320.83 | 321.68 | 234,126 | +0.21% |
| 2026-08-27 | 323 | 323.13 | 321 | 321 | 476,699 | -0.63% |
| 2026-08-26 | 322 | 323.59 | 321.89 | 323.05 | 513,088 | -0.41% |
| 2026-08-25 | 323.7 | 324.86 | 323.32 | 324.37 | 250,880 | +0.19% |
| 2026-08-24 | 324.91 | 324.91 | 323.42 | 323.75 | 144,264 | -0.44% |
| 2026-08-21 | 323.87 | 325.66 | 323.87 | 325.18 | 167,123 | +0.44% |
| 2026-08-20 | 327.12 | 327.12 | 323.76 | 323.76 | 210,038 | -0.94% |
| 2026-08-19 | 325.54 | 327.77 | 325.54 | 326.84 | 304,694 | +0.64% |
| 2026-08-18 | 328.6 | 328.6 | 324.75 | 324.75 | 176,785 | -0.74% |
| 2026-08-17 | 326.36 | 327.61 | 326.36 | 327.17 | 184,107 | +0.05% |
| 2026-08-14 | 327.28 | 328.11 | 326.72 | 327.02 | 198,725 | +0.08% |
| 2026-08-13 | 327.25 | 327.575 | 325.95 | 326.75 | 180,977 | +0.05% |
| 2026-08-12 | 325.6 | 327.548 | 325.25 | 326.58 | 227,551 | +0.09% |
| 2026-08-11 | 325.79 | 326.84 | 325.39 | 326.28 | 206,279 | +0.09% |
| 2026-08-10 | 324.9 | 326.495 | 324.9 | 325.98 | 194,694 | +0.41% |
| 2026-08-07 | 324.93 | 325.74 | 324.465 | 324.66 | 239,493 | -0.06% |
| 2026-08-06 | 324.44 | 325.573 | 323.855 | 324.86 | 258,260 | +0.51% |
| 2026-08-05 | 323.36 | 323.833 | 322.23 | 323.21 | 282,951 | -0.31% |
| 2026-08-04 | 321.57 | 324.35 | 321.35 | 324.22 | 363,249 | +0.37% |
| 2026-08-03 | 321.36 | 323.83 | 321.36 | 323.02 | 294,435 | +0.57% |
| 2026-07-31 | 323.05 | 323.05 | 318.7 | 321.19 | 295,954 | +0.43% |
| 2026-07-30 | 319.3 | 320.415 | 318.54 | 319.83 | 355,828 | -0.09% |
| 2026-07-29 | 318.5 | 320.83 | 317.09 | 320.13 | 330,085 | +0.04% |
| 2026-07-28 | 319.98 | 321.4 | 319.71 | 319.99 | 450,959 | +0.16% |
| 2026-07-27 | 318.9 | 320.475 | 318.84 | 319.49 | 304,320 | +0.24% |
| 2026-07-24 | 318.49 | 319.02 | 317.7 | 318.73 | 332,336 | +0.26% |
| 2026-07-23 | 315.7 | 317.95 | 315.7 | 317.9 | 670,369 | +0.44% |
| 2026-07-22 | 318.37 | 318.37 | 316.32 | 316.5 | 640,408 | -0.28% |
| 2026-07-21 | 317.25 | 317.98 | 317 | 317.39 | 220,106 | -0.19% |
| 2026-07-20 | 318.44 | 318.75 | 317.63 | 318.01 | 442,346 | -0.10% |
| 2026-07-17 | 318.82 | 319.94 | 318.06 | 318.32 | 474,441 | -0.40% |
| 2026-07-16 | 318.52 | 319.6 | 317.77 | 319.6 | 531,906 | +0.91% |
| 2026-07-15 | 316 | 317.58 | 315.69 | 316.73 | 353,919 | +0.15% |
| 2026-07-14 | 317.32 | 317.62 | 316.01 | 316.26 | 649,392 | -0.84% |
| 2026-07-13 | 317.63 | 318.94 | 317.13 | 318.94 | 379,194 | +0.26% |
| 2026-07-10 | 318.24 | 318.51 | 317.35 | 318.1 | 146,602 | +0.05% |
| 2026-07-09 | 317.12 | 318.17 | 316.49 | 317.95 | 129,631 | +0.21% |
| 2026-07-08 | 317.66 | 318.175 | 316.58 | 317.28 | 256,022 | -0.32% |
| 2026-07-07 | 320.03 | 320.03 | 317.89 | 318.31 | 312,548 | +0.03% |
| 2026-07-06 | 318.94 | 318.94 | 317.17 | 318.23 | 353,532 | -0.11% |
| 2026-07-02 | 317.38 | 319.19 | 316.805 | 318.57 | 253,329 | +0.68% |
| 2026-07-01 | 315.26 | 317.1 | 314.985 | 316.43 | 454,905 | +0.22% |
| 2026-06-30 | 317.17 | 317.17 | 314.8 | 315.75 | 352,437 | +0.09% |
| 2026-06-29 | 317.17 | 317.53 | 315.46 | 315.46 | 330,583 | -0.37% |
| 2026-06-26 | 318.41 | 318.985 | 316.63 | 316.63 | 530,033 | -0.24% |
| 2026-06-25 | 316.65 | 318.64 | 316.38 | 317.4 | 617,210 | +0.33% |
| 2026-06-24 | 318.8 | 318.8 | 316.3 | 316.36 | 283,839 | -0.40% |
| 2026-06-23 | 317.39 | 318.46 | 316.6 | 317.63 | 268,086 | +0.45% |
| 2026-06-22 | 316.27 | 316.91 | 315.03 | 316.2 | 201,433 | -0.32% |
| 2026-06-18 | 315.81 | 317.24 | 315.81 | 317.2 | 650,767 | +0.33% |
| 2026-06-17 | 318.01 | 318.65 | 315.985 | 316.16 | 384,665 | -0.72% |
| 2026-06-16 | 318.77 | 319 | 317.91 | 318.46 | 274,260 | +0.08% |
| 2026-06-15 | 318.25 | 319.83 | 317.31 | 318.21 | 387,287 | -0.16% |
| 2026-06-12 | 320.26 | 321.8 | 317.53 | 318.71 | 449,804 | +0.12% |
| 2026-06-11 | 320.1 | 320.31 | 318.27 | 318.32 | 318,814 | -0.32% |
| 2026-06-10 | 321.23 | 321.23 | 319.1 | 319.34 | 459,747 | -0.54% |
| 2026-06-09 | 320.77 | 322.09 | 320.4 | 321.06 | 387,933 | +0.31% |
| 2026-06-08 | 320 | 322.65 | 319.99 | 320.07 | 279,261 | -0.14% |
| 2026-06-05 | 321.8 | 322.27 | 319.81 | 320.53 | 250,724 | -0.03% |
| 2026-06-04 | 322.94 | 323.1 | 319.86 | 320.63 | 711,405 | +0.39% |
| 2026-06-03 | 319.39 | 319.705 | 318.35 | 319.37 | 399,029 | +0.20% |
| 2026-06-02 | 318.25 | 319.45 | 318.12 | 318.74 | 381,331 | -0.07% |
| 2026-06-01 | 318.41 | 320.75 | 317.81 | 318.95 | 362,751 | +0.20% |
| 2026-05-29 | 319.52 | 320.115 | 318.12 | 318.3 | 336,898 | -0.20% |
| 2026-05-28 | 319.88 | 320.44 | 318.79 | 318.95 | 462,912 | -0.43% |
| 2026-05-27 | 326.18 | 328.191 | 320.095 | 320.34 | 521,027 | -2.39% |
| 2026-05-26 | 328.12 | 329.65 | 327.81 | 328.2 | 278,986 | -0.15% |
| 2026-05-22 | 328.81 | 329.67 | 327.92 | 328.69 | 508,503 | +0.24% |
| 2026-05-21 | 326.65 | 328.05 | 326.1 | 327.89 | 374,535 | +0.16% |
| 2026-05-20 | 327.48 | 327.69 | 325.13 | 327.38 | 448,798 | +0.25% |
| 2026-05-19 | 326.68 | 328.17 | 325.61 | 326.55 | 655,014 | +0.00% |
| 2026-05-18 | 322.9 | 326.935 | 322.9 | 326.54 | 421,046 | +1.31% |
| 2026-05-15 | 323.19 | 324.12 | 321.45 | 322.32 | 443,675 | -0.20% |
| 2026-05-14 | 323 | 323.5 | 321.755 | 322.97 | 346,104 | +0.12% |
| 2026-05-13 | 322.5 | 323.28 | 321.385 | 322.59 | 273,707 | -0.06% |