Education
About Us
Working with TipRanks
Follow Us
Penumbra (PEN)
NYSE:PEN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2025
253.31
255.81
250.75
253.58
253.58
+0.14%
295,032
0.56
Jun 25, 2025
257.12
257.12
250.68
253.22
253.22
-0.98%
249,082
0.47
Jun 24, 2025
255.93
256.44
251.74
255.72
255.72
+0.50%
421,151
0.80
Jun 23, 2025
255.84
256.53
247.46
254.46
254.46
-0.94%
477,556
0.90
Jun 20, 2025
258.18
260.10
256.12
256.87
256.87
-0.05%
859,137
1.64
Jun 18, 2025
258.54
258.94
252.76
257.01
257.01
+0.41%
322,935
0.61
Jun 17, 2025
256.01
258.19
249.09
255.95
255.95
-1.92%
376,544
0.71
Jun 16, 2025
259.78
265.48
259.12
260.97
260.97
+1.74%
874,400
1.69
Jun 13, 2025
250.34
259.18
250.01
256.50
256.50
+1.22%
367,891
0.71
Jun 12, 2025
252.78
253.62
250.63
253.40
253.40
+0.04%
260,581
0.50
Jun 11, 2025
255.73
255.73
250.56
253.31
253.31
-0.95%
339,348
0.65
Jun 10, 2025
257.62
259.06
254.51
255.73
255.73
-0.30%
333,835
0.64
Jun 09, 2025
258.96
259.99
250.45
256.49
256.49
-0.93%
560,317
1.07
Jun 06, 2025
260.22
262.62
256.79
258.90
258.90
+0.20%
376,172
0.72
Jun 05, 2025
255.85
259.36
254.93
258.38
258.38
+1.19%
467,693
0.90
Jun 04, 2025
258.27
258.72
253.19
255.33
255.33
-0.79%
521,337
1.01
Jun 03, 2025
255.29
258.25
251.47
257.36
257.36
+0.47%
515,076
1.00
Jun 02, 2025
266.64
267.84
255.26
256.16
256.16
-4.05%
693,824
1.35
May 30, 2025
264.70
268.63
263.16
266.97
266.97
+0.54%
503,748
0.99
May 29, 2025
262.81
265.64
260.38
265.53
265.53
+0.47%
426,101
0.84
May 28, 2025
272.70
273.87
261.50
264.29
264.29
-3.06%
752,149
1.49
May 27, 2025
272.20
275.41
270.00
272.63
272.63
+1.52%
275,480
0.54
May 23, 2025
266.17
270.13
264.03
268.54
268.54
+0.67%
235,921
0.46
May 22, 2025
268.72
272.32
266.75
266.75
266.75
-1.35%
297,958
0.57
May 21, 2025
280.32
281.02
268.32
270.39
270.39
-3.82%
475,600
0.91
May 20, 2025
282.65
286.91
278.74
281.13
281.13
-0.15%
449,597
0.83
May 19, 2025
279.04
281.63
277.39
281.56
281.56
+0.31%
347,155
0.63
May 16, 2025
276.41
281.64
272.99
280.68
280.68
+1.95%
711,572
1.31
May 15, 2025
286.15
288.62
265.00
275.32
275.32
-4.72%
1,429,763
2.72
May 14, 2025
296.13
300.00
286.01
288.97
288.97
-2.39%
1,478,694
2.91
May 13, 2025
297.58
301.63
295.35
296.05
296.05
-0.50%
576,307
1.13
May 12, 2025
300.00
302.49
291.04
297.55
297.55
+0.08%
401,716
0.79
May 09, 2025
291.30
308.99
290.24
297.32
297.32
+2.98%
973,058
1.95
May 08, 2025
290.02
294.28
288.32
288.73
288.73
-0.18%
300,562
0.60
May 07, 2025
290.61
296.44
285.27
289.25
289.25
-0.93%
460,921
0.93
May 06, 2025
289.46
295.06
288.56
291.96
291.96
-0.40%
300,255
0.59
May 05, 2025
289.13
296.48
289.00
293.13
293.13
-0.97%
304,163
0.60
May 02, 2025
299.01
299.01
293.13
296.00
296.00
+1.43%
382,877
0.75
May 01, 2025
293.49
299.55
289.01
291.82
291.82
-0.35%
679,062
1.34
Apr 30, 2025
293.88
293.96
288.28
292.84
292.84
-1.37%
520,775
1.03
Apr 29, 2025
297.44
301.15
293.32
296.91
296.91
-0.14%
572,611
1.15
Apr 28, 2025
300.00
302.99
293.92
297.32
297.32
-0.82%
489,790
0.99
Apr 25, 2025
300.00
305.74
292.94
299.78
299.78
+0.51%
609,106
1.24
Apr 24, 2025
300.00
300.60
273.91
298.25
298.25
+6.99%
1,574,699
3.29
Apr 23, 2025
282.74
285.65
275.72
278.77
278.77
+0.56%
834,790
1.75
Apr 22, 2025
274.00
277.22
270.02
277.22
277.22
+2.43%
728,380
1.54
Apr 21, 2025
277.00
278.59
268.15
270.64
270.64
-2.42%
502,045
1.07
Apr 17, 2025
277.50
280.77
273.03
277.35
277.35
-0.16%
326,830
0.69
Apr 16, 2025
272.01
278.74
271.13
277.79
277.79
+2.03%
433,558
0.91
Apr 15, 2025
271.21
275.00
269.59
272.26
272.26
+0.74%
343,522
0.72
Rows: