Penumbra Inc. (PEN)
265.97
-3.65 (-1.35%)
At close: Mar 28, 2025, 10:34 AM
PEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 274.44 | 275.03 | 267.77 | 269.62 | -5.53 | -2.01% | 471,292 |
| Mar 26, 2025 | 282.34 | 282.34 | 272.98 | 275.15 | -8.27 | -2.92% | 433,245 |
| Mar 25, 2025 | 286.88 | 288.57 | 280.45 | 283.42 | -2.81 | -0.98% | 542,655 |
| Mar 24, 2025 | 285.02 | 287.71 | 282.43 | 286.23 | 5.85 | 2.09% | 259,517 |
| Mar 21, 2025 | 277.98 | 282.08 | 273.00 | 280.38 | -0.95 | -0.34% | 737,400 |
| Mar 20, 2025 | 276.31 | 283.40 | 276.31 | 281.33 | 1.85 | 0.66% | 353,800 |
| Mar 19, 2025 | 276.07 | 281.16 | 271.07 | 279.48 | 4.19 | 1.52% | 532,310 |
| Mar 18, 2025 | 275.12 | 276.69 | 272.46 | 275.29 | -0.78 | -0.28% | 431,903 |
| Mar 17, 2025 | 270.23 | 278.27 | 268.85 | 276.07 | 3.45 | 1.27% | 242,610 |
| Mar 14, 2025 | 268.19 | 274.86 | 264.93 | 272.62 | 11.99 | 4.60% | 307,500 |
| Mar 13, 2025 | 266.93 | 266.93 | 256.54 | 260.63 | -6.50 | -2.43% | 281,800 |
| Mar 12, 2025 | 266.01 | 272.71 | 264.11 | 267.13 | 4.79 | 1.83% | 470,300 |
| Mar 11, 2025 | 257.24 | 265.38 | 254.50 | 262.34 | 5.10 | 1.98% | 508,900 |
| Mar 10, 2025 | 272.05 | 272.50 | 256.17 | 257.24 | -17.55 | -6.39% | 693,400 |
| Mar 7, 2025 | 275.59 | 278.81 | 269.42 | 274.79 | -2.90 | -1.04% | 347,006 |
| Mar 6, 2025 | 282.24 | 287.86 | 276.23 | 277.69 | -8.69 | -3.03% | 263,249 |
| Mar 5, 2025 | 281.76 | 287.35 | 280.44 | 286.38 | 2.76 | 0.97% | 393,200 |
| Mar 4, 2025 | 282.88 | 287.69 | 278.62 | 283.62 | -2.26 | -0.79% | 437,027 |
| Mar 3, 2025 | 285.48 | 292.14 | 281.89 | 285.88 | 0.44 | 0.15% | 434,432 |
| Feb 28, 2025 | 280.22 | 285.44 | 278.41 | 285.44 | 3.98 | 1.41% | 323,048 |
| Feb 27, 2025 | 291.80 | 292.79 | 280.77 | 281.46 | -10.38 | -3.56% | 361,612 |
| Feb 26, 2025 | 280.74 | 294.28 | 280.74 | 291.84 | 10.22 | 3.63% | 449,000 |
| Feb 25, 2025 | 288.18 | 288.49 | 275.27 | 281.62 | -6.08 | -2.11% | 502,240 |
| Feb 24, 2025 | 291.28 | 294.59 | 286.20 | 287.70 | -3.98 | -1.36% | 561,500 |
| Feb 21, 2025 | 303.00 | 304.11 | 290.55 | 291.68 | -11.44 | -3.77% | 635,329 |
| Feb 20, 2025 | 303.22 | 309.08 | 300.00 | 303.12 | -0.64 | -0.21% | 683,701 |
| Feb 19, 2025 | 296.10 | 310.00 | 290.11 | 303.76 | 32.62 | 12.03% | 1,816,341 |
| Feb 18, 2025 | 266.50 | 273.56 | 264.82 | 271.14 | 2.47 | 0.92% | 717,000 |
| Feb 14, 2025 | 272.85 | 274.75 | 266.86 | 268.67 | -4.22 | -1.55% | 400,900 |
| Feb 13, 2025 | 267.97 | 273.07 | 267.37 | 272.89 | 5.83 | 2.18% | 301,641 |
| Feb 12, 2025 | 264.00 | 267.64 | 260.51 | 267.06 | -1.24 | -0.46% | 350,900 |
| Feb 11, 2025 | 259.15 | 270.92 | 258.82 | 268.30 | 7.25 | 2.78% | 779,003 |
| Feb 10, 2025 | 260.31 | 262.32 | 259.43 | 261.05 | 0.38 | 0.15% | 300,800 |
| Feb 7, 2025 | 261.09 | 263.11 | 259.21 | 260.67 | -0.83 | -0.32% | 266,249 |
| Feb 6, 2025 | 265.56 | 265.56 | 259.79 | 261.50 | -4.44 | -1.67% | 342,922 |
| Feb 5, 2025 | 266.44 | 266.65 | 263.05 | 265.94 | 3.83 | 1.46% | 367,115 |
| Feb 4, 2025 | 264.65 | 266.49 | 259.58 | 262.11 | -2.89 | -1.09% | 886,100 |
| Feb 3, 2025 | 264.90 | 267.00 | 263.16 | 265.00 | -1.97 | -0.74% | 536,800 |
| Jan 31, 2025 | 270.07 | 271.53 | 266.62 | 266.97 | -2.03 | -0.75% | 490,013 |
| Jan 30, 2025 | 270.21 | 272.50 | 267.28 | 269.00 | -0.73 | -0.27% | 259,519 |
| Jan 29, 2025 | 271.57 | 271.57 | 266.37 | 269.73 | -1.09 | -0.40% | 371,700 |
| Jan 28, 2025 | 273.10 | 275.18 | 269.51 | 270.82 | -1.91 | -0.70% | 317,600 |
| Jan 27, 2025 | 274.04 | 275.00 | 270.55 | 272.73 | -1.33 | -0.49% | 258,100 |
| Jan 24, 2025 | 272.36 | 275.49 | 271.01 | 274.06 | 0.28 | 0.10% | 409,600 |
| Jan 23, 2025 | 275.65 | 275.65 | 270.04 | 273.78 | -2.06 | -0.75% | 639,100 |
| Jan 22, 2025 | 267.43 | 277.89 | 266.23 | 275.84 | 7.64 | 2.85% | 745,591 |
| Jan 21, 2025 | 270.00 | 270.69 | 265.14 | 268.20 | 4.51 | 1.71% | 448,904 |
| Jan 17, 2025 | 264.93 | 264.93 | 259.31 | 263.69 | 1.38 | 0.53% | 433,800 |
| Jan 16, 2025 | 261.17 | 263.77 | 257.89 | 262.31 | 0.54 | 0.21% | 490,400 |
| Jan 15, 2025 | 254.64 | 262.74 | 253.93 | 261.77 | 8.88 | 3.51% | 617,648 |