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 $4,778.9 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,225.12, while $1000 invested 1 year ago would be worth $1,336.12. This corresponds to total returns of 377.89%, 22.51%, 33.61%, respectively, with annualized returns of 16.92%, 4.14%, 33.61%.

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
July 31, 2026	323.05	321.19	321.19	323.05	318.7	295,954
July 30, 2026	319.3	319.83	319.83	320.42	318.54	355,828
July 29, 2026	318.5	320.13	320.13	320.83	317.09	330,085
July 28, 2026	319.98	319.99	319.99	321.4	319.71	450,959
July 27, 2026	318.9	319.49	319.49	320.48	318.84	304,320
July 24, 2026	318.49	318.73	318.73	319.02	317.7	332,336
July 23, 2026	315.7	317.9	317.9	317.95	315.7	670,369
July 22, 2026	318.37	316.5	316.5	318.37	316.32	640,408
July 21, 2026	317.25	317.39	317.39	317.98	317	276,751
July 20, 2026	318.44	318.01	318.01	318.75	317.63	442,346
July 17, 2026	318.82	318.32	318.32	319.94	318.06	474,441
July 16, 2026	318.52	319.6	319.6	319.6	317.77	531,906
July 15, 2026	316	316.73	316.73	317.58	315.69	353,919
July 14, 2026	317.32	316.26	316.26	317.62	316.01	649,392
July 13, 2026	317.63	318.94	318.94	318.94	317.13	379,194
July 10, 2026	318.24	318.1	318.1	318.51	317.35	146,602
July 09, 2026	317.12	317.95	317.95	318.17	316.49	129,631
July 08, 2026	317.66	317.28	317.28	318.18	316.58	256,024
July 07, 2026	320.03	318.31	318.31	320.03	317.89	312,675
July 06, 2026	318.94	318.23	318.23	318.94	317.17	353,532
July 02, 2026	317.38	318.57	318.57	319.19	316.81	253,357
July 01, 2026	315.26	316.43	316.43	317.1	314.99	454,905
June 30, 2026	317.17	315.75	315.75	317.17	314.8	352,437
June 29, 2026	317.17	315.46	315.46	317.53	315.46	330,583
June 26, 2026	318.41	316.63	316.63	318.99	316.63	546,127
June 25, 2026	316.65	317.4	317.4	318.64	316.38	617,210
June 24, 2026	318.8	316.36	316.36	318.8	316.3	283,839
June 23, 2026	317.39	317.63	317.63	318.46	316.6	268,096
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