Penumbra, Inc. (PEN) NYSE

Currency In USD

PEN Historical Return

If you invested $1000 in Penumbra, Inc. (PEN) 10 years ago, it would be worth $5,290.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,134.04, while $1000 invested 1 year ago would be worth $1,247.47. This corresponds to total returns of 429.05%, 13.4%, 24.75%, respectively, with annualized returns of 18.12%, 2.55%, 24.75%.

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
June 22, 2026	316.27	316.2	316.2	316.91	315.03	201,433
June 18, 2026	315.81	317.2	317.2	317.24	315.81	672,781
June 17, 2026	318.01	316.16	316.16	318.65	315.99	384,665
June 16, 2026	318.77	318.46	318.46	319	317.91	274,260
June 15, 2026	318.25	318.21	318.21	319.83	317.31	387,287
June 12, 2026	320.26	318.71	318.71	321.8	317.53	449,884
June 11, 2026	320.1	318.32	318.32	320.31	318.27	318,971
June 10, 2026	321.23	319.34	319.34	321.23	319.1	459,980
June 09, 2026	320.77	321.06	321.06	322.09	320.4	387,933
June 08, 2026	320	320.07	320.07	322.65	319.99	279,261
June 05, 2026	321.8	320.53	320.53	322.27	319.81	250,725
June 04, 2026	322.94	320.63	320.63	323.1	319.86	712,251
June 03, 2026	319.39	319.37	319.37	319.7	318.35	398,443
June 02, 2026	318.25	318.74	318.74	319.45	318.12	381,331
June 01, 2026	318.41	318.95	318.95	320.75	317.81	362,627
May 29, 2026	319.52	318.3	318.3	320.12	318.12	337,783
May 28, 2026	319.88	318.95	318.95	320.44	318.79	470,849
May 27, 2026	326.18	320.34	320.34	328.19	320.1	521,027
May 26, 2026	328.12	328.2	328.2	329.65	327.81	315,231
May 22, 2026	328.81	328.69	328.69	329.67	327.92	508,514
May 21, 2026	326.65	327.89	327.89	328.05	326.1	418,342
May 20, 2026	327.48	327.38	327.38	327.69	325.13	448,798
May 19, 2026	326.68	326.55	326.55	328.17	325.61	655,016
May 18, 2026	322.9	326.54	326.54	326.94	322.9	421,047
May 15, 2026	323.19	322.32	322.32	324.12	321.45	443,675
May 14, 2026	323	322.97	322.97	323.5	321.81	269,242
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