Penumbra (PEN)
NYSE:PEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
330.11
330.97
328.94
329.87
329.87
-0.15%
491,409
0.49
Apr 03, 2026
328.22
330.62
328.22
330.36
330.36
0.00%
0
0.00
Apr 02, 2026
328.22
330.62
328.22
330.36
330.36
+0.43%
747,863
0.74
Apr 01, 2026
329.91
330.44
328.10
328.96
328.96
+0.18%
566,561
0.56
Mar 31, 2026
329.50
329.50
326.60
328.37
328.37
+0.05%
837,550
0.84
Mar 30, 2026
328.70
330.70
326.58
328.20
328.20
-2.06%
1,600,963
1.64
Mar 27, 2026
337.37
337.37
334.80
335.10
335.10
-0.39%
559,642
0.58
Mar 26, 2026
335.01
337.76
335.01
336.42
336.42
+0.04%
574,253
0.60
Mar 25, 2026
336.68
336.68
335.06
336.27
336.27
+0.63%
372,704
0.39
Mar 24, 2026
335.51
335.87
334.17
334.17
334.17
-0.41%
520,393
0.55
Mar 23, 2026
337.81
337.81
334.83
335.56
335.56
-0.09%
628,282
0.66
Mar 20, 2026
336.11
337.94
335.79
335.85
335.85
-0.44%
932,546
1.00
Mar 19, 2026
338.59
338.99
336.23
337.35
337.35
-0.26%
296,072
0.32
Mar 18, 2026
337.28
338.92
336.97
338.24
338.24
+0.07%
419,759
0.45
Mar 17, 2026
338.64
338.91
337.40
338.00
338.00
+0.53%
398,954
0.42
Mar 16, 2026
336.19
337.08
335.81
336.21
336.21
<+0.01%
721,774
0.77
Mar 13, 2026
336.33
337.00
334.90
336.18
336.18
+0.36%
340,912
0.36
Mar 12, 2026
335.34
336.57
333.94
334.99
334.99
-0.33%
468,724
0.49
Mar 11, 2026
337.07
337.92
334.83
336.11
336.11
-0.19%
692,333
0.73
Mar 10, 2026
339.10
339.66
336.64
336.74
336.74
-0.85%
555,134
0.59
Mar 09, 2026
338.16
340.33
337.14
339.61
339.61
+0.29%
947,522
1.01
Mar 06, 2026
339.63
340.24
338.25
338.64
338.64
-0.58%
482,563
0.51
Mar 05, 2026
339.16
340.71
337.91
340.62
340.62
+0.30%
871,959
0.93
Mar 04, 2026
341.52
341.52
338.61
339.61
339.61
-0.16%
736,459
0.79
Mar 03, 2026
341.09
342.17
339.31
340.16
340.16
-0.63%
629,701
0.67
Mar 02, 2026
342.30
343.29
340.74
342.30
342.30
-0.61%
895,656
0.97
Feb 27, 2026
341.00
344.53
341.00
344.39
344.39
+0.72%
792,079
0.86
Feb 26, 2026
339.83
342.07
338.80
341.94
341.94
+0.97%
856,952
0.94
Feb 25, 2026
339.40
340.01
338.53
338.67
338.67
-0.27%
624,352
0.69
Feb 24, 2026
339.56
340.48
338.67
339.59
339.59
+0.11%
830,415
0.93
Feb 23, 2026
339.53
340.86
339.08
339.20
339.20
-0.05%
530,350
0.60
Feb 20, 2026
341.00
341.29
339.25
339.36
339.36
-0.39%
618,267
0.69
Feb 19, 2026
341.37
342.00
340.58
340.68
340.68
-0.19%
336,685
0.37
Feb 18, 2026
340.68
341.52
340.34
341.32
341.32
+0.09%
569,096
0.63
Feb 17, 2026
339.01
341.72
339.01
341.03
341.03
+0.51%
446,315
0.50
Feb 16, 2026
338.84
341.66
338.84
339.30
339.30
0.00%
0
0.00
Feb 13, 2026
338.84
341.66
338.84
339.30
339.30
+0.17%
551,721
0.61
Feb 12, 2026
338.05
340.34
338.05
338.72
338.72
+0.14%
778,105
0.87
Feb 11, 2026
338.85
340.12
337.63
338.26
338.26
-0.23%
701,461
0.78
Feb 10, 2026
340.37
340.92
338.70
338.97
338.97
-0.02%
838,186
0.94
Feb 09, 2026
340.85
340.86
338.88
339.05
339.05
-0.58%
473,208
0.53
Feb 06, 2026
343.63
344.07
339.33
341.02
341.02
-0.29%
1,160,399
1.33
Feb 05, 2026
341.22
343.69
340.00
342.01
342.01
+0.61%
1,867,812
2.19
Feb 04, 2026
348.79
350.35
339.76
339.92
339.92
-4.52%
1,407,729
1.67
Feb 03, 2026
357.43
358.64
355.83
356.00
356.00
-0.28%
1,112,812
1.32
Feb 02, 2026
358.78
359.87
356.88
356.99
356.99
-0.33%
842,701
1.00
Jan 30, 2026
358.12
360.44
357.16
358.17
358.17
+0.33%
1,135,733
1.37
Jan 29, 2026
359.32
360.40
356.39
357.00
357.00
-0.57%
1,535,192
1.89
Jan 28, 2026
359.30
361.05
359.03
359.03
359.03
-0.10%
1,319,190
1.65
Jan 27, 2026
358.76
360.00
358.36
359.40
359.40
+0.11%
915,998
1.16
Rows: