Education
About Us
Working with TipRanks
Follow Us
Penumbra (PEN)
NYSE:PEN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 26, 2026
360.00
361.55
358.75
359.00
359.00
-0.07%
934,136
1.19
Jan 23, 2026
358.44
360.49
358.21
359.26
359.26
+0.20%
1,038,929
1.33
Jan 22, 2026
357.72
360.85
357.68
358.53
358.53
+0.24%
1,492,808
1.96
Jan 21, 2026
357.70
362.41
355.16
357.68
357.68
+0.63%
2,798,853
3.88
Jan 20, 2026
350.80
356.65
350.02
355.44
355.44
+1.33%
3,182,840
4.71
Jan 19, 2026
349.99
352.08
349.12
350.78
350.78
0.00%
0
0.00
Jan 16, 2026
349.99
352.08
349.12
350.78
350.78
+0.08%
3,306,002
5.21
Jan 15, 2026
348.11
352.15
345.20
350.49
350.49
+11.82%
9,675,405
19.82
Jan 14, 2026
300.50
316.92
296.61
313.43
313.43
+4.14%
918,783
1.92
Jan 13, 2026
317.77
317.77
290.00
300.97
300.97
-5.79%
1,366,230
2.97
Jan 12, 2026
322.25
323.66
310.00
319.47
319.47
-0.92%
893,905
1.98
Jan 09, 2026
317.39
325.03
315.49
322.44
322.44
+2.19%
871,937
1.97
Jan 08, 2026
315.48
317.85
311.25
315.54
315.54
-0.19%
491,162
1.12
Jan 07, 2026
315.11
317.17
305.30
316.15
316.15
-0.26%
568,406
1.31
Jan 06, 2026
312.64
320.42
310.71
316.97
316.97
+0.63%
623,275
1.46
Jan 05, 2026
310.00
315.21
306.99
315.00
315.00
+1.80%
357,504
0.84
Jan 02, 2026
310.72
314.27
302.19
309.42
309.42
-0.48%
330,229
0.77
Jan 01, 2026
314.25
319.00
310.81
310.91
310.91
0.00%
0
0.00
Dec 31, 2025
314.25
319.00
310.81
310.91
310.91
-1.07%
210,413
0.48
Dec 30, 2025
316.50
319.68
312.82
314.27
314.27
-0.20%
241,254
0.55
Dec 29, 2025
318.86
319.78
312.91
314.89
314.89
-0.66%
303,109
0.69
Dec 26, 2025
315.86
317.20
313.95
316.97
316.97
+0.35%
164,091
0.37
Dec 25, 2025
315.79
318.77
314.51
315.86
315.86
0.00%
0
0.00
Dec 24, 2025
315.79
318.77
314.51
315.86
315.86
-0.03%
127,047
0.28
Dec 23, 2025
319.58
320.35
315.39
315.95
315.95
-1.53%
303,752
0.68
Dec 22, 2025
314.61
321.38
313.45
320.85
320.85
+1.57%
369,564
0.82
Dec 19, 2025
315.50
317.37
311.56
315.90
315.90
+0.17%
676,980
1.52
Dec 18, 2025
318.21
320.00
307.00
315.35
315.35
+1.97%
788,595
1.79
Dec 17, 2025
311.18
313.61
307.85
309.26
309.26
+0.38%
494,201
1.10
Dec 16, 2025
309.00
314.10
307.00
308.10
308.10
-0.34%
674,637
1.52
Dec 15, 2025
312.48
315.74
307.84
309.15
309.15
-0.92%
479,454
1.08
Dec 12, 2025
313.19
315.01
310.89
312.02
312.02
+0.20%
419,159
0.95
Dec 11, 2025
305.75
314.74
304.79
311.40
311.40
+2.75%
713,322
1.64
Dec 10, 2025
288.47
303.20
288.35
303.07
303.07
+5.55%
553,724
1.28
Dec 09, 2025
299.33
299.99
286.75
287.14
287.14
-2.61%
551,942
1.28
Dec 08, 2025
299.16
301.70
292.36
294.83
294.83
-1.94%
553,141
1.28
Dec 05, 2025
297.42
303.00
295.34
300.66
300.66
+2.02%
600,398
1.40
Dec 04, 2025
285.71
296.50
284.95
294.72
294.72
+3.15%
602,353
1.40
Dec 03, 2025
288.20
292.26
285.16
285.71
285.71
-0.70%
333,039
0.77
Dec 02, 2025
292.98
295.40
287.20
287.71
287.71
-1.35%
329,736
0.75
Dec 01, 2025
295.62
298.69
291.38
291.66
291.66
-0.52%
466,198
1.06
Nov 28, 2025
295.37
297.84
291.94
293.17
293.17
-0.94%
254,172
0.58
Nov 27, 2025
297.05
301.22
295.59
295.96
295.96
0.00%
0
0.00
Nov 26, 2025
297.05
301.22
295.59
295.96
295.96
-0.92%
434,735
0.97
Rows: