Penumbra, Inc. - PEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 17, 2026	339.01	341.03	341.03	341.72	339.01	446,315
February 13, 2026	339.49	339.3	339.3	341.66	338.84	395,891
February 12, 2026	338.05	338.72	338.72	340.34	338.05	778,105
February 11, 2026	339.17	338.16	338.16	340.1	337.64	623,665
February 10, 2026	340.37	338.91	338.91	340.92	338.7	838,200
February 09, 2026	340.85	339.05	339.05	340.86	338.88	473,208
February 06, 2026	343.63	341.02	341.02	344.07	339.33	1.16M
February 05, 2026	341.22	342.01	342.01	343.69	340	1.87M
February 04, 2026	348.79	339.92	339.92	350.35	339.76	1.41M
February 03, 2026	357.43	356	356	358.64	355.83	1.11M
February 02, 2026	358.78	356.99	356.99	359.87	356.88	842,701
January 30, 2026	358.12	358.17	358.17	360.44	357.16	1.14M
January 29, 2026	359.32	357	357	360.4	356.39	1.54M
January 28, 2026	359.3	359.03	359.03	361.05	359.03	1.32M
January 27, 2026	358.76	359.4	359.4	360	358.36	916,000
January 26, 2026	360	359	359	361.55	358.75	934,136
January 23, 2026	358.44	359.26	359.26	360.49	358.21	1.04M
January 22, 2026	357.72	358.53	358.53	360.85	357.68	1.49M
January 21, 2026	357.7	357.68	357.68	362.41	355.16	2.8M
January 20, 2026	350.8	355.44	355.44	356.65	350.02	3.18M
January 16, 2026	349.99	350.78	350.78	352.08	349.12	3.31M
January 15, 2026	348.11	350.49	350.49	352.15	345.2	9.64M
January 14, 2026	300.5	313.43	313.43	316.92	296.61	918,800
January 13, 2026	317.77	300.97	300.97	317.77	290	1.37M
January 12, 2026	322.25	319.47	319.47	323.66	310	893,905
January 09, 2026	317.39	322.44	322.44	325.02	315.49	871,937
January 08, 2026	315.48	315.54	315.54	317.85	311.25	491,200
January 07, 2026	315.11	316.15	316.15	317.17	305.3	568,406
January 06, 2026	312.64	316.97	316.97	320.42	310.71	623,300
January 05, 2026	310	315	315	315.21	306.99	357,504
January 02, 2026	313.08	309.42	309.42	314.27	302.19	265,523
December 31, 2025	314.25	310.91	310.91	319	310.81	210,413
December 30, 2025	316.5	314.27	314.27	319.68	312.82	241,300
December 29, 2025	318.86	314.89	314.89	319.78	312.91	303,109
December 26, 2025	315.86	316.97	316.97	317.2	313.95	164,091
December 24, 2025	315.79	315.86	315.86	318.77	314.51	127,047
December 23, 2025	319.58	315.95	315.95	320.35	315.39	303,800
December 22, 2025	314.61	320.85	320.85	321.38	313.45	369,600
December 19, 2025	315.5	315.9	315.9	317.37	311.56	676,980
December 18, 2025	318.21	315.35	315.35	320	307	788,595
December 17, 2025	311.18	309.26	309.26	313.61	307.85	494,201
December 16, 2025	309	308.1	308.1	314.1	307	674,637
December 15, 2025	312.48	309.15	309.15	315.74	307.84	479,500
December 12, 2025	313.19	312.02	312.02	315.01	310.89	419,159
December 11, 2025	305.75	311.4	311.4	314.74	304.79	713,322
December 10, 2025	288.47	303.07	303.07	303.2	288.35	553,724
December 09, 2025	299.33	287.14	287.14	299.99	286.75	551,942
December 08, 2025	299.16	294.83	294.83	301.7	292.36	553,141
December 05, 2025	297.42	300.66	300.66	303	295.34	546,116
December 04, 2025	285.71	294.72	294.72	296.5	284.95	530,417
December 03, 2025	288.2	285.71	285.71	292.26	285.16	333,039
December 02, 2025	292.98	287.71	287.71	295.4	287.2	329,736
December 01, 2025	295.62	291.66	291.66	298.69	291.38	466,198
November 28, 2025	295.37	293.17	293.17	297.83	291.94	254,172
November 26, 2025	297.05	295.96	295.96	301.22	295.59	434,735
November 25, 2025	299	298.71	298.71	301.01	296.26	819,333
November 24, 2025	288.15	298.11	298.11	298.5	286.37	597,800

Penumbra, Inc. (PEN) NYSE