Penumbra, Inc.
PEN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $320.56 | $321.83 | $318.32 | $318.95 | -0.94% | 497.75K |
| Oct 29, 2026 | $318.86 | $321.97 | $318.86 | $321.97 | +1.15% | 672.77K |
| Oct 28, 2026 | $321.04 | $321.16 | $316.35 | $318.31 | -1.77% | 851.29K |
| Oct 27, 2026 | $324.70 | $324.91 | $323.89 | $324.04 | -0.36% | 407.85K |
| Oct 26, 2026 | $323.88 | $325.58 | $323.88 | $325.22 | +0.26% | 434.16K |
| Oct 23, 2026 | $324.96 | $325.33 | $323.88 | $324.39 | -0.18% | 360.02K |
| Oct 22, 2026 | $323.50 | $325.50 | $323.50 | $324.96 | +0.43% | 472.55K |
| Oct 21, 2026 | $324.46 | $324.46 | $321.97 | $323.56 | -0.24% | 377.75K |
| Oct 20, 2026 | $322.99 | $324.64 | $322.43 | $324.34 | +0.60% | 368.83K |
| Oct 19, 2026 | $320.30 | $322.87 | $320.30 | $322.41 | +0.48% | 272.63K |
| Oct 16, 2026 | $322.80 | $322.80 | $320.15 | $320.86 | -0.11% | 278.70K |
| Oct 15, 2026 | $322.13 | $322.17 | $320.09 | $321.20 | +0.34% | 345.44K |
| Oct 14, 2026 | $320.41 | $320.42 | $319.25 | $320.12 | +0.03% | 272.34K |
| Oct 13, 2026 | $320.93 | $320.99 | $318.26 | $320.01 | -0.30% | 216.89K |
| Oct 12, 2026 | $319.91 | $320.97 | $318.97 | $320.96 | +0.49% | 277.22K |
| Oct 9, 2026 | $317.06 | $319.53 | $317.06 | $319.40 | +0.59% | 555.30K |
| Oct 8, 2026 | $316.61 | $317.52 | $316.53 | $317.52 | +0.37% | 379.36K |
| Oct 7, 2026 | $316.62 | $317.74 | $316.32 | $316.35 | -0.22% | 366.19K |
| Oct 6, 2026 | $317.10 | $318.01 | $316.87 | $317.05 | -0.02% | 308.41K |
| Oct 5, 2026 | $318.23 | $318.47 | $317.10 | $317.11 | -0.14% | 368.27K |
| Oct 2, 2026 | $318.37 | $318.37 | $316.78 | $317.55 | -0.14% | 239.68K |
| Oct 1, 2026 | $318.38 | $318.93 | $317.92 | $318.00 | -0.11% | 350.52K |
| Sep 30, 2026 | $318.51 | $319.19 | $318.24 | $318.34 | -0.16% | 378.22K |
| Sep 29, 2026 | $318.73 | $318.98 | $318.14 | $318.86 | -0.10% | 189.85K |
| Sep 28, 2026 | $318.91 | $319.33 | $318.11 | $319.18 | +0.09% | 189.48K |
| Sep 25, 2026 | $319.28 | $319.61 | $318.17 | $318.89 | -0.26% | 228.15K |
| Sep 24, 2026 | $318.98 | $320.27 | $318.33 | $319.72 | +0.09% | 482.95K |
| Sep 23, 2026 | $319.46 | $320.26 | $318.40 | $319.44 | +0.02% | 410.63K |
| Sep 22, 2026 | $319.80 | $319.80 | $318.49 | $319.39 | +0.19% | 797.92K |
| Sep 21, 2026 | $317.38 | $318.78 | $316.77 | $318.78 | +0.37% | 293.93K |
| Sep 18, 2026 | $319.19 | $319.19 | $317.50 | $317.60 | -0.40% | 994.50K |
| Sep 17, 2026 | $319.20 | $319.20 | $317.95 | $318.87 | +0.15% | 416.08K |
| Sep 16, 2026 | $317.30 | $319.33 | $317.30 | $318.40 | -0.01% | 816.98K |
| Sep 15, 2026 | $319.97 | $319.97 | $318.18 | $318.43 | -0.45% | 500.84K |
| Sep 14, 2026 | $319.30 | $320.31 | $318.65 | $319.86 | +0.67% | 269.56K |
| Sep 11, 2026 | $318.54 | $318.54 | $317.59 | $317.73 | -0.02% | 152.62K |
| Sep 10, 2026 | $319.38 | $319.38 | $317.62 | $317.78 | -0.56% | 141.33K |
| Sep 9, 2026 | $319.35 | $320.90 | $319.21 | $319.57 | +0.10% | 212.69K |
| Sep 8, 2026 | $322.61 | $322.61 | $319.18 | $319.26 | -0.90% | 380.77K |
| Sep 4, 2026 | $321.00 | $322.72 | $321.00 | $322.17 | +0.32% | 174.06K |
| Sep 3, 2026 | $322.89 | $323.70 | $321.14 | $321.14 | -0.51% | 313.87K |
| Sep 2, 2026 | $322.48 | $324.55 | $322.48 | $322.80 | +0.07% | 220.28K |
| Sep 1, 2026 | $325.00 | $325.00 | $322.19 | $322.58 | -0.16% | 150.76K |
| Aug 31, 2026 | $320.99 | $323.84 | $320.97 | $323.10 | +0.44% | 477.15K |
| Aug 28, 2026 | $320.83 | $322.25 | $320.83 | $321.68 | +0.21% | 234.13K |
| Aug 27, 2026 | $323.00 | $323.13 | $321.00 | $321.00 | -0.63% | 476.70K |
| Aug 26, 2026 | $322.00 | $323.59 | $321.89 | $323.05 | -0.41% | 513.09K |
| Aug 25, 2026 | $323.70 | $324.86 | $323.32 | $324.37 | +0.19% | 271.58K |
| Aug 24, 2026 | $324.91 | $324.91 | $323.42 | $323.75 | -0.44% | 144.27K |
| Aug 21, 2026 | $323.87 | $325.66 | $323.87 | $325.18 | +0.44% | 167.12K |
| Aug 20, 2026 | $327.12 | $327.12 | $323.76 | $323.76 | -0.94% | 210.04K |
| Aug 19, 2026 | $325.54 | $327.77 | $325.54 | $326.84 | +0.64% | 305.25K |
| Aug 18, 2026 | $328.60 | $328.60 | $324.75 | $324.75 | -0.74% | 176.79K |
| Aug 17, 2026 | $326.36 | $327.61 | $326.36 | $327.17 | +0.05% | 187.63K |
| Aug 14, 2026 | $327.28 | $328.11 | $326.72 | $327.02 | +0.08% | 251.61K |
| Aug 13, 2026 | $327.25 | $327.58 | $325.95 | $326.75 | +0.05% | 209.55K |
| Aug 12, 2026 | $325.60 | $327.55 | $325.25 | $326.58 | +0.09% | 230.04K |
| Aug 11, 2026 | $325.79 | $326.84 | $325.39 | $326.28 | +0.09% | 240.40K |
| Aug 10, 2026 | $324.90 | $326.50 | $324.90 | $325.98 | +0.41% | 194.69K |
| Aug 7, 2026 | $324.93 | $325.74 | $324.47 | $324.66 | — | 239.51K |
