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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	253.22	253.02	253.02	254.64	251.39	304,724
August 14, 2025	253.72	253.21	253.21	257.27	250.96	332,627
August 13, 2025	249.4	257.38	257.38	260.22	247.35	582,400
August 12, 2025	240.16	248.55	248.55	249.61	239.14	394,309
August 11, 2025	240.68	239.5	239.5	242.57	236.66	300,224
August 08, 2025	240.93	240.49	240.49	243.27	238.28	280,040
August 07, 2025	241.36	240.74	240.74	242.13	237.27	203,030
August 06, 2025	239.51	239.99	239.99	242.33	234.34	335,838
August 05, 2025	240.11	240.1	240.1	241.09	236.26	551,800
August 04, 2025	245.13	240.39	240.39	246.39	239.17	427,600
August 01, 2025	249.74	243.01	243.01	251.98	241.24	694,100
July 31, 2025	250.5	252.27	252.27	261.81	249.11	1.08M
July 30, 2025	247	254.21	254.21	258.85	244.51	1.2M
July 29, 2025	231.47	227.15	227.15	231.47	225.48	694,549
July 28, 2025	233.18	230.17	230.17	235.71	229.77	598,860
July 25, 2025	233.01	233.1	233.1	234.36	229.94	304,826
July 24, 2025	233.43	230.18	230.18	235.4	229.13	349,620
July 23, 2025	233.93	233.39	233.39	234.89	231.55	462,528
July 22, 2025	229.24	231.88	231.88	232.91	229.24	471,729
July 21, 2025	230.26	228.86	228.86	232.12	226.66	574,200
July 18, 2025	232.07	230.38	230.38	232.44	228.31	423,932
July 17, 2025	233.36	230.1	230.1	233.5	229.65	423,300
July 16, 2025	237.98	234.41	234.41	240.19	232.88	555,835
July 15, 2025	239.99	236.41	236.41	240.42	235.98	574,100
July 14, 2025	236.28	239.32	239.32	240.51	236.28	398,128
July 11, 2025	243.11	237.94	237.94	243.11	236.23	377,311
July 10, 2025	244.61	243.87	243.87	245.78	243.09	359,000
July 09, 2025	248.79	244.39	244.39	248.79	240.12	497,201
July 08, 2025	247.82	247.8	247.8	251.35	246.87	271,305
July 07, 2025	250.83	248.37	248.37	253.31	246.66	321,500
July 03, 2025	251.76	251.06	251.06	253.94	248.41	233,847
July 02, 2025	250	249.74	249.74	252.59	248.8	396,300
July 01, 2025	254.81	250.68	250.68	256.2	246.92	518,829
June 30, 2025	256.34	256.63	256.63	258.2	254.06	262,553
June 27, 2025	253.67	256.43	256.43	257.25	252.64	514,503
June 26, 2025	253.31	253.58	253.58	255.81	250.75	296,837
June 25, 2025	257.12	253.22	253.22	257.12	250.68	249,100
June 24, 2025	255.93	255.72	255.72	256.44	251.74	421,200
June 23, 2025	255.84	254.46	254.46	256.53	247.46	477,556
June 20, 2025	258.18	256.87	256.87	260.1	256.12	859,137
June 18, 2025	258.54	257.01	257.01	258.94	252.76	322,935
June 17, 2025	256.01	255.95	255.95	258.19	249.09	376,544
June 16, 2025	259.78	260.97	260.97	265.48	259.12	874,400
June 13, 2025	250.34	256.5	256.5	259.18	250.01	367,900
June 12, 2025	252.78	253.4	253.4	253.62	250.63	260,600
June 11, 2025	255.73	253.31	253.31	255.73	250.56	339,348
June 10, 2025	257.62	255.73	255.73	259.06	254.51	333,835
June 09, 2025	258.96	256.49	256.49	259.99	250.45	560,317
June 06, 2025	260.22	258.9	258.9	262.62	256.79	376,200
June 05, 2025	255.85	258.38	258.38	259.36	254.93	467,700
June 04, 2025	258.27	255.33	255.33	258.72	253.19	521,337
June 03, 2025	255.29	257.36	257.36	258.25	251.47	515,100
June 02, 2025	266.64	256.16	256.16	267.84	255.26	693,824
May 30, 2025	264.7	266.97	266.97	268.63	263.16	503,748
May 29, 2025	262.81	265.53	265.53	265.64	260.38	426,101
May 28, 2025	272.7	264.29	264.29	273.87	261.5	752,149
May 27, 2025	272.2	272.63	272.63	275.41	270	275,480
May 23, 2025	266.17	268.54	268.54	270.13	264.02	235,921
May 22, 2025	268.72	266.75	266.75	272.32	266.75	298,000
May 21, 2025	280.32	270.39	270.39	281.02	268.32	475,600

Penumbra, Inc. (PEN) NYSE