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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	279.69	288.47	288.47	293.18	279.69	621,012
November 20, 2025	283.6	279.79	279.79	285	277.54	370,646
November 19, 2025	278.06	283.15	283.15	285.87	276.72	576,904
November 18, 2025	278.85	278.1	278.1	280.72	276.01	308,000
November 17, 2025	282.93	278.51	278.51	284.91	277.64	480,944
November 14, 2025	277.29	280.07	280.07	282.87	274.55	458,605
November 13, 2025	277.87	278.74	278.74	280.85	274.2	467,900
November 12, 2025	280	280.29	280.29	283.84	276.44	434,700
November 11, 2025	272.93	279.68	279.68	279.92	271.32	349,300
November 10, 2025	266.6	270.55	270.55	270.8	262.94	544,600
November 07, 2025	264.56	266.19	266.19	270	259.14	648,300
November 06, 2025	259.79	264.61	264.61	272	258.59	1.11M
November 05, 2025	232	225.54	225.54	236.33	225.52	640,700
November 04, 2025	227.58	235.08	235.08	235.59	227.37	576,495
November 03, 2025	225.6	226.19	226.19	226.51	221.26	494,500
October 31, 2025	230.92	227.37	227.37	231.66	225.46	576,000
October 30, 2025	235.65	231.54	231.54	236.92	229.98	336,888
October 29, 2025	234.26	233.37	233.37	239.01	228.72	492,200
October 28, 2025	246.34	235.5	235.5	247.77	232.51	612,800
October 27, 2025	259.38	247.99	247.99	260	245.81	428,649
October 24, 2025	254.59	252.99	252.99	255.82	248.58	328,341
October 23, 2025	251.73	253.51	253.51	254.45	248.22	223,200
October 22, 2025	251.31	252.03	252.03	255.45	249.13	355,042
October 21, 2025	247.57	249	249	249.71	246.37	375,632
October 20, 2025	251.14	247.62	247.62	252.45	242.8	426,920
October 17, 2025	254.55	249	249	254.55	248.89	337,500
October 16, 2025	254.14	253.84	253.84	254.41	250.3	201,840
October 15, 2025	253.34	252.61	252.61	256.15	250.15	349,500
October 14, 2025	250.74	254.94	254.94	256.56	250.74	224,642
October 13, 2025	260	253.17	253.17	265.51	252.14	283,600
October 10, 2025	260.13	260.49	260.49	261.51	256.88	293,700
October 09, 2025	258.95	261.39	261.39	264.1	257.02	250,500
October 08, 2025	259.03	258.95	258.95	260.09	252.48	344,300
October 07, 2025	256.2	249.04	249.04	256.46	245.13	430,300
October 06, 2025	257.71	255.61	255.61	260.42	253.03	293,381
October 03, 2025	254.84	256.06	256.06	260.89	252.34	362,538
October 02, 2025	248.61	253.49	253.49	254.35	247.83	312,400
October 01, 2025	253.93	249.63	249.63	256.98	242.41	436,229
September 30, 2025	251.75	253.32	253.32	257.56	251.45	202,600

Penumbra, Inc. (PEN) NYSE