Penumbra Inc. (PEN)
NYSE: PEN
· Real-Time Price · USD
253.30
4.10 (1.65%)
At close: Sep 26, 2025, 3:59 PM
252.76
-0.21%
After-hours: Sep 26, 2025, 06:23 PM EDT
PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 250.30 | 255.02 | 250.30 | 253.37 | 253.37 | 1.67% | 193,051 |
| Sep 25, 2025 | 251.56 | 253.00 | 245.79 | 249.20 | 249.20 | -1.75% | 297,800 |
| Sep 24, 2025 | 254.57 | 256.33 | 250.41 | 253.65 | 253.65 | -0.19% | 553,347 |
| Sep 23, 2025 | 252.56 | 258.18 | 252.56 | 254.14 | 254.14 | 0.19% | 384,700 |
| Sep 22, 2025 | 255.15 | 257.31 | 250.71 | 253.66 | 253.66 | -0.76% | 560,200 |
| Sep 19, 2025 | 257.17 | 259.83 | 254.93 | 255.60 | 255.60 | -0.83% | 947,234 |
| Sep 18, 2025 | 257.66 | 259.53 | 250.75 | 257.75 | 257.75 | 0.57% | 418,200 |
| Sep 17, 2025 | 262.82 | 264.40 | 253.01 | 256.29 | 256.29 | -2.54% | 403,685 |
| Sep 16, 2025 | 263.45 | 263.82 | 259.87 | 262.96 | 262.96 | -0.06% | 321,100 |
| Sep 15, 2025 | 273.06 | 275.69 | 263.06 | 263.12 | 263.12 | -3.52% | 359,835 |
| Sep 12, 2025 | 274.78 | 280.14 | 271.76 | 272.73 | 272.73 | -1.33% | 454,545 |
| Sep 11, 2025 | 273.37 | 278.53 | 273.23 | 276.40 | 276.40 | 1.63% | 435,100 |
| Sep 10, 2025 | 285.51 | 286.30 | 270.54 | 271.98 | 271.98 | -5.26% | 481,990 |
| Sep 9, 2025 | 285.61 | 288.91 | 283.64 | 287.09 | 287.09 | 0.53% | 440,131 |
| Sep 8, 2025 | 281.79 | 287.00 | 280.78 | 285.59 | 285.59 | 1.47% | 760,612 |
| Sep 5, 2025 | 281.06 | 285.20 | 278.41 | 281.46 | 281.46 | 0.62% | 569,900 |
| Sep 4, 2025 | 267.37 | 280.00 | 267.37 | 279.72 | 279.72 | 3.71% | 606,205 |
| Sep 3, 2025 | 268.43 | 271.33 | 267.21 | 269.71 | 269.71 | 0.08% | 404,400 |
| Sep 2, 2025 | 272.19 | 274.58 | 268.66 | 269.50 | 269.50 | -1.15% | 304,909 |
| Aug 29, 2025 | 272.24 | 273.43 | 270.11 | 272.64 | 272.64 | 0.35% | 395,500 |