Penumbra, Inc. PEN
NYSE · United States · Health Technology
$318.34-0.52 (-0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $318.34 | -0.16% | $318.51 | $319.19 | $318.24 | 375.70K |
| 2026-09-29 | $318.86 | -0.10% | $318.73 | $318.98 | $318.14 | 189.80K |
| 2026-09-28 | $319.18 | +0.09% | $318.91 | $319.33 | $318.11 | 189.50K |
| 2026-09-25 | $318.89 | -0.26% | $319.28 | $319.61 | $318.17 | 228.10K |
| 2026-09-24 | $319.72 | +0.09% | $318.98 | $320.27 | $318.33 | 483.00K |
| 2026-09-23 | $319.44 | +0.02% | $319.46 | $320.26 | $318.40 | 410.60K |
| 2026-09-22 | $319.39 | +0.19% | $319.80 | $319.80 | $318.49 | 797.90K |
| 2026-09-21 | $318.78 | +0.37% | $317.38 | $318.78 | $316.77 | 292.90K |
| 2026-09-18 | $317.60 | -0.40% | $319.19 | $319.19 | $317.50 | 994.50K |
| 2026-09-17 | $318.87 | +0.15% | $319.20 | $319.20 | $317.95 | 416.10K |
| 2026-09-16 | $318.40 | -0.01% | $317.30 | $319.33 | $317.30 | 817.00K |
| 2026-09-15 | $318.43 | -0.45% | $319.97 | $319.97 | $318.18 | 500.80K |
| 2026-09-14 | $319.86 | +0.67% | $319.30 | $320.31 | $318.65 | 269.60K |
| 2026-09-11 | $317.73 | -0.02% | $318.54 | $318.54 | $317.58 | 152.60K |
| 2026-09-10 | $317.78 | -0.56% | $319.38 | $319.38 | $317.62 | 141.30K |
| 2026-09-09 | $319.57 | +0.10% | $319.35 | $320.90 | $319.21 | 212.70K |
| 2026-09-08 | $319.26 | -0.90% | $322.61 | $322.61 | $319.17 | 380.80K |
| 2026-09-04 | $322.17 | +0.32% | $321.00 | $322.72 | $321.00 | 174.10K |
| 2026-09-03 | $321.14 | -0.51% | $322.89 | $323.70 | $321.14 | 313.90K |
| 2026-09-02 | $322.80 | +0.07% | $322.48 | $324.55 | $322.48 | 220.30K |
| 2026-09-01 | $322.58 | -0.16% | $325.00 | $325.00 | $322.19 | 150.80K |
| 2026-08-31 | $323.10 | +0.44% | $320.99 | $323.84 | $320.97 | 477.10K |
| 2026-08-28 | $321.68 | +0.21% | $320.83 | $322.25 | $320.83 | 234.10K |
| 2026-08-27 | $321.00 | -0.63% | $323.00 | $323.13 | $321.00 | 476.70K |
| 2026-08-26 | $323.05 | -0.41% | $322.00 | $323.59 | $321.89 | 513.10K |
| 2026-08-25 | $324.37 | +0.19% | $323.70 | $324.86 | $323.32 | 271.60K |
| 2026-08-24 | $323.75 | -0.44% | $324.91 | $324.91 | $323.42 | 144.30K |
| 2026-08-21 | $325.18 | +0.44% | $323.87 | $325.66 | $323.87 | 167.10K |
| 2026-08-20 | $323.76 | -0.94% | $327.12 | $327.12 | $323.76 | 210.00K |
| 2026-08-19 | $326.84 | +0.64% | $325.54 | $327.77 | $325.54 | 305.30K |
| 2026-08-18 | $324.75 | -0.74% | $328.60 | $328.60 | $324.75 | 176.80K |
| 2026-08-17 | $327.17 | +0.05% | $326.36 | $327.61 | $326.36 | 187.60K |
| 2026-08-14 | $327.02 | +0.08% | $327.28 | $328.11 | $326.72 | 251.60K |
| 2026-08-13 | $326.75 | +0.05% | $327.25 | $327.58 | $325.95 | 209.60K |
| 2026-08-12 | $326.58 | +0.09% | $325.60 | $327.55 | $325.25 | 230.00K |
| 2026-08-11 | $326.28 | +0.09% | $325.79 | $326.84 | $325.39 | 240.40K |
| 2026-08-10 | $325.98 | +0.41% | $324.90 | $326.49 | $324.90 | 194.70K |
| 2026-08-07 | $324.66 | -0.06% | $324.93 | $325.74 | $324.46 | 239.50K |
| 2026-08-06 | $324.86 | +0.51% | $324.44 | $325.57 | $323.86 | 262.20K |
| 2026-08-05 | $323.21 | -0.31% | $323.36 | $323.83 | $322.23 | 283.00K |
| 2026-08-04 | $324.22 | +0.37% | $321.57 | $324.35 | $321.35 | 363.20K |
| 2026-08-03 | $323.02 | +0.57% | $321.36 | $323.83 | $321.36 | 328.50K |
| 2026-07-31 | $321.19 | +0.43% | $323.05 | $323.05 | $318.70 | 296.00K |
| 2026-07-30 | $319.83 | -0.09% | $319.30 | $320.42 | $318.54 | 357.90K |
| 2026-07-29 | $320.13 | +0.04% | $318.50 | $320.83 | $317.09 | 365.30K |
| 2026-07-28 | $319.99 | +0.16% | $319.98 | $321.40 | $319.71 | 457.80K |
| 2026-07-27 | $319.49 | +0.24% | $318.90 | $320.48 | $318.84 | 338.80K |
| 2026-07-24 | $318.73 | +0.26% | $318.49 | $319.02 | $317.70 | 364.50K |
| 2026-07-23 | $317.90 | +0.44% | $315.70 | $317.95 | $315.70 | 690.60K |
| 2026-07-22 | $316.50 | -0.28% | $318.37 | $318.37 | $316.32 | 640.40K |
| 2026-07-21 | $317.39 | -0.19% | $317.25 | $317.98 | $317.00 | 276.80K |
| 2026-07-20 | $318.01 | -0.10% | $318.44 | $318.75 | $317.63 | 442.30K |
| 2026-07-17 | $318.32 | -0.40% | $318.82 | $319.94 | $318.06 | 480.70K |
| 2026-07-16 | $319.60 | +0.91% | $318.52 | $319.60 | $317.77 | 547.50K |
| 2026-07-15 | $316.73 | +0.15% | $316.00 | $317.58 | $315.69 | 371.50K |
| 2026-07-14 | $316.26 | -0.84% | $317.32 | $317.62 | $316.01 | 661.60K |
| 2026-07-13 | $318.94 | +0.26% | $317.63 | $318.94 | $317.13 | 379.20K |
| 2026-07-10 | $318.10 | +0.05% | $318.24 | $318.51 | $317.35 | 146.60K |
| 2026-07-09 | $317.95 | +0.21% | $317.12 | $318.17 | $316.49 | 132.90K |
| 2026-07-08 | $317.28 | -0.32% | $317.66 | $318.17 | $316.58 | 258.10K |
| 2026-07-07 | $318.31 | +0.03% | $320.03 | $320.03 | $317.89 | 312.70K |
| 2026-07-06 | $318.23 | -0.11% | $318.94 | $318.94 | $317.17 | 357.60K |
| 2026-07-02 | $318.57 | +0.68% | $317.38 | $319.19 | $316.80 | 296.70K |
| 2026-07-01 | $316.43 | +0.22% | $315.26 | $317.10 | $314.98 | 454.90K |
| 2026-06-30 | $315.75 | +0.09% | $317.17 | $317.17 | $314.80 | 352.40K |
| 2026-06-29 | $315.46 | -0.37% | $317.17 | $317.53 | $315.46 | 330.80K |
| 2026-06-26 | $316.63 | -0.24% | $318.41 | $318.98 | $316.63 | 546.40K |
| 2026-06-25 | $317.40 | +0.33% | $316.65 | $318.64 | $316.38 | 622.90K |
| 2026-06-24 | $316.36 | -0.40% | $318.80 | $318.80 | $316.30 | 290.70K |
| 2026-06-23 | $317.63 | +0.45% | $317.39 | $318.46 | $316.60 | 307.40K |
| 2026-06-22 | $316.20 | -0.32% | $316.27 | $316.91 | $315.03 | 201.80K |
| 2026-06-18 | $317.20 | +0.33% | $315.81 | $317.24 | $315.81 | 679.70K |
| 2026-06-17 | $316.16 | -0.72% | $318.01 | $318.65 | $315.98 | 384.70K |
| 2026-06-16 | $318.46 | +0.08% | $318.77 | $319.00 | $317.91 | 279.30K |
| 2026-06-15 | $318.21 | -0.16% | $318.25 | $319.83 | $317.31 | 446.30K |
| 2026-06-12 | $318.71 | +0.12% | $320.26 | $321.80 | $317.53 | 514.50K |
| 2026-06-11 | $318.32 | -0.32% | $320.10 | $320.31 | $318.27 | 335.80K |
| 2026-06-10 | $319.34 | -0.54% | $321.23 | $321.23 | $319.10 | 460.40K |
| 2026-06-09 | $321.06 | +0.31% | $320.77 | $322.09 | $320.40 | 441.30K |
| 2026-06-08 | $320.07 | -0.14% | $320.00 | $322.65 | $319.99 | 279.30K |
| 2026-06-05 | $320.53 | -0.03% | $321.80 | $322.27 | $319.81 | 278.80K |
| 2026-06-04 | $320.63 | +0.39% | $322.94 | $323.10 | $319.86 | 823.40K |
| 2026-06-03 | $319.37 | +0.20% | $319.39 | $319.70 | $318.35 | 402.70K |
| 2026-06-02 | $318.74 | -0.07% | $318.25 | $319.45 | $318.12 | 397.30K |
| 2026-06-01 | $318.95 | +0.20% | $318.41 | $320.75 | $317.81 | 362.70K |
| 2026-05-29 | $318.30 | -0.20% | $319.52 | $320.11 | $318.12 | 337.80K |
| 2026-05-28 | $318.95 | -0.43% | $319.88 | $320.44 | $318.79 | 470.80K |
| 2026-05-27 | $320.34 | -2.39% | $326.18 | $328.19 | $320.10 | 532.60K |
| 2026-05-26 | $328.20 | -0.15% | $328.12 | $329.65 | $327.81 | 321.80K |
| 2026-05-22 | $328.69 | +0.24% | $328.81 | $329.67 | $327.92 | 508.50K |