Penumbra Inc. (PEN)
NYSE: PEN
· Real-Time Price · USD
253.24
-4.14 (-1.61%)
At close: Aug 14, 2025, 3:59 PM
253.21
-0.01%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 253.72 | 257.27 | 250.96 | 253.21 | 253.21 | -1.62% | 332,526 |
| 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 |
| Aug 7, 2025 | 241.36 | 242.13 | 237.27 | 240.74 | 240.74 | 0.31% | 203,030 |
| Aug 6, 2025 | 239.51 | 242.33 | 234.34 | 239.99 | 239.99 | -0.05% | 340,012 |
| Aug 5, 2025 | 240.11 | 241.09 | 236.26 | 240.10 | 240.10 | -0.12% | 551,800 |
| Aug 4, 2025 | 245.13 | 246.39 | 239.17 | 240.39 | 240.39 | -1.08% | 427,600 |
| Aug 1, 2025 | 249.74 | 251.98 | 241.24 | 243.01 | 243.01 | -3.67% | 694,100 |
| Jul 31, 2025 | 250.50 | 261.81 | 249.11 | 252.27 | 252.27 | -0.76% | 1,079,308 |
| Jul 30, 2025 | 247.00 | 258.85 | 244.51 | 254.21 | 254.21 | 11.91% | 1,200,155 |
| Jul 29, 2025 | 231.47 | 231.47 | 225.48 | 227.15 | 227.15 | -1.31% | 694,549 |
| Jul 28, 2025 | 233.18 | 235.71 | 229.77 | 230.17 | 230.17 | -1.26% | 598,860 |
| Jul 25, 2025 | 233.01 | 234.36 | 229.94 | 233.10 | 233.10 | 1.27% | 304,826 |
| Jul 24, 2025 | 233.43 | 235.40 | 229.13 | 230.18 | 230.18 | -1.38% | 349,620 |
| Jul 23, 2025 | 233.93 | 234.89 | 231.55 | 233.39 | 233.39 | 0.65% | 462,528 |
| Jul 22, 2025 | 229.24 | 232.91 | 229.24 | 231.88 | 231.88 | 1.32% | 471,729 |
| Jul 21, 2025 | 230.26 | 232.12 | 226.66 | 228.86 | 228.86 | -0.66% | 574,200 |
| Jul 18, 2025 | 232.07 | 232.44 | 228.31 | 230.38 | 230.38 | 0.12% | 423,932 |