Penumbra, Inc. (PEN) NYSE

322.59

-0.2(-0.06%)

Updated at May 13 04:00PM

Currency In USD

PEN Historical Return

If you invested $1000 in Penumbra, Inc. (PEN) 10 years ago, it would be worth $6,591.54 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,341.11, while $1000 invested 1 year ago would be worth $1,116.34. This corresponds to total returns of 559.15%, 34.11%, 11.63%, respectively, with annualized returns of 20.75%, 6.04%, 11.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	322.5	322.59	322.59	323.28	321.39	233,920
May 12, 2026	324.55	322.79	322.79	324.55	321.79	251,373
May 11, 2026	321.88	321.71	321.71	323.07	321.38	344,022
May 08, 2026	324.91	322.23	322.23	324.91	321.79	346,227
May 07, 2026	323.82	324.65	324.65	326.43	323.82	682,950
May 06, 2026	324.02	324.19	324.19	324.59	323.08	339,935
May 05, 2026	325.05	323.86	323.86	325.05	323.86	440,077
May 04, 2026	324.79	324.65	324.65	326.2	324.53	609,950
May 01, 2026	327.38	325.33	325.33	327.44	325.18	428,859
April 30, 2026	325.53	326.48	326.48	326.75	324.09	316,479
April 29, 2026	325.52	324.82	324.82	326.25	323.71	670,379
April 28, 2026	328.48	325.99	325.99	328.73	325.76	344,756
April 27, 2026	329.91	327.98	327.98	331.8	327.75	452,259
April 24, 2026	332.48	329.89	329.89	334.04	329.62	352,214
April 23, 2026	335.2	333	333	335.2	332.38	665,850
April 22, 2026	331.13	332.21	332.21	334	329.85	1.15M
April 21, 2026	329.75	327	327	330.07	327	1.03M
April 20, 2026	332.14	329.71	329.71	332.14	329.04	617,280
April 17, 2026	331.86	332.13	332.13	333.04	331.86	346,096
April 16, 2026	332.64	331.47	331.47	333.54	331.46	177,263
April 15, 2026	332.19	332.42	332.42	333.32	332.09	346,414
April 14, 2026	330.9	332.17	332.17	332.9	330.9	255,378
April 13, 2026	329.99	331.48	331.48	331.48	329.72	379,193
April 10, 2026	329.32	329.77	329.77	330.11	328.97	438,737
April 09, 2026	330.75	329.52	329.52	330.75	328.86	469,315
April 08, 2026	330.93	331.08	331.08	332.05	330.57	377,243
April 07, 2026	329.51	329.96	329.96	330.53	329.02	627,000
April 06, 2026	330.11	329.87	329.87	330.97	328.94	435,586
April 02, 2026	328.22	330.36	330.36	330.62	328.22	711,019
April 01, 2026	329.91	328.96	328.96	330.44	328.1	555,615
March 31, 2026	329.5	328.37	328.37	329.5	326.6	830,764
March 30, 2026	328.7	328.2	328.2	330.7	326.58	1.53M
March 27, 2026	337.37	335.1	335.1	337.37	334.8	553,876
March 26, 2026	335.01	336.42	336.42	337.76	335.01	574,253
March 25, 2026	336.68	336.27	336.27	336.68	335.06	370,504
March 24, 2026	335.51	334.17	334.17	335.87	334.17	516,350
March 23, 2026	337.81	335.56	335.56	337.81	334.83	628,282
March 20, 2026	336.11	335.85	335.85	337.94	335.79	927,179
March 19, 2026	338.59	337.35	337.35	338.99	336.23	296,041
March 18, 2026	337.28	338.24	338.24	338.92	336.97	404,926
March 17, 2026	338.64	338	338	338.91	337.4	398,954
March 16, 2026	336.19	336.21	336.21	337.08	335.81	721,774
March 13, 2026	336.33	336.18	336.18	337	334.9	299,347
March 12, 2026	335.34	334.99	334.99	336.57	333.94	468,724
March 11, 2026	337.07	336.11	336.11	337.92	334.83	684,326
March 10, 2026	339.1	336.74	336.74	339.66	336.64	555,129
March 09, 2026	338.16	339.61	339.61	340.33	337.14	851,140
March 06, 2026	339.63	338.64	338.64	340.24	338.25	482,600
March 05, 2026	339.16	340.62	340.62	340.71	337.91	872,000
March 04, 2026	341.52	339.61	339.61	341.52	338.61	665,533
March 03, 2026	340.96	340.16	340.16	342.17	339.31	583,784
March 02, 2026	342.3	342.3	342.3	343.29	340.74	895,700
February 27, 2026	341	344.39	344.39	344.53	341	792,100
February 26, 2026	339.83	341.94	341.94	342.07	338.8	857,000
February 25, 2026	339.4	338.67	338.67	340.01	338.53	624,400
February 24, 2026	339.56	339.59	339.59	340.48	338.67	830,415
February 23, 2026	339.53	339.2	339.2	340.86	339.08	530,350
February 20, 2026	341	339.36	339.36	341.29	339.25	618,267
February 19, 2026	341.37	340.68	340.68	342	340.58	336,700
February 18, 2026	340.68	341.32	341.32	341.52	340.34	569,100