Penumbra Inc. (PEN)
NYSE: PEN
· Real-Time Price · USD
281.42
1.70 (0.61%)
At close: Sep 05, 2025, 3:59 PM
281.46
0.01%
After-hours: Sep 05, 2025, 06:20 PM EDT
PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 281.06 | 285.20 | 278.41 | 281.46 | 281.46 | 0.62% | 563,116 |
| 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 |
| Aug 28, 2025 | 266.85 | 272.06 | 261.99 | 271.68 | 271.68 | 1.78% | 485,700 |
| Aug 27, 2025 | 265.74 | 270.53 | 263.76 | 266.93 | 266.93 | 0.35% | 630,600 |
| Aug 26, 2025 | 264.73 | 270.00 | 263.23 | 266.00 | 266.00 | 0.69% | 606,400 |
| Aug 25, 2025 | 263.94 | 267.39 | 261.65 | 264.17 | 264.17 | -0.22% | 599,400 |
| Aug 22, 2025 | 253.03 | 268.81 | 252.74 | 264.74 | 264.74 | 5.32% | 604,846 |
| Aug 21, 2025 | 256.00 | 258.12 | 251.29 | 251.37 | 251.37 | -1.70% | 313,243 |
| Aug 20, 2025 | 253.07 | 256.84 | 252.20 | 255.72 | 255.72 | 1.00% | 425,600 |
| Aug 19, 2025 | 253.97 | 256.47 | 250.56 | 253.20 | 253.20 | -0.84% | 262,700 |
| Aug 18, 2025 | 251.94 | 256.38 | 250.99 | 255.35 | 255.35 | 0.92% | 337,000 |
| Aug 15, 2025 | 253.22 | 254.64 | 251.39 | 253.02 | 253.02 | -0.08% | 304,724 |
| Aug 14, 2025 | 253.72 | 257.27 | 250.96 | 253.21 | 253.21 | -1.62% | 332,627 |
| Aug 13, 2025 | 249.40 | 260.22 | 247.35 | 257.38 | 257.38 | 3.55% | 582,400 |
| Aug 12, 2025 | 240.16 | 249.61 | 239.14 | 248.55 | 248.55 | 3.78% | 394,309 |
| Aug 11, 2025 | 240.68 | 242.57 | 236.66 | 239.50 | 239.50 | -0.41% | 300,224 |
| Aug 8, 2025 | 240.93 | 243.27 | 238.28 | 240.49 | 240.49 | -0.10% | 280,040 |