Education
About Us
Working with TipRanks
Follow Us
Penumbra (PEN)
NYSE:PEN
Time Period
1Y
Events
Historical Prices
Rows:
Oct 28, 2025
246.34
247.77
232.51
235.50
235.50
-5.04%
612,777
1.43
Oct 27, 2025
259.38
260.00
245.81
247.99
247.99
-1.98%
416,452
0.96
Oct 24, 2025
254.59
255.82
248.58
252.99
252.99
-0.21%
328,341
0.75
Oct 23, 2025
251.73
254.45
248.22
253.51
253.51
+0.59%
223,185
0.51
Oct 22, 2025
251.31
255.45
249.13
252.03
252.03
+1.22%
355,042
0.81
Oct 21, 2025
247.57
249.71
246.37
249.00
249.00
+0.56%
417,718
0.95
Oct 20, 2025
251.14
252.45
242.80
247.62
247.62
-0.55%
426,918
0.97
Oct 17, 2025
254.55
254.55
248.89
249.00
249.00
-1.91%
337,466
0.76
Oct 16, 2025
254.14
254.41
250.30
253.84
253.84
+0.49%
201,840
0.45
Oct 15, 2025
253.34
256.16
250.15
252.61
252.61
-0.91%
349,477
0.78
Oct 14, 2025
250.74
256.56
250.74
254.94
254.94
+0.70%
224,642
0.49
Oct 13, 2025
260.00
265.51
252.14
253.17
253.17
-2.81%
283,577
0.62
Oct 10, 2025
260.13
261.51
256.88
260.49
260.49
-0.34%
293,674
0.64
Oct 09, 2025
258.95
264.10
257.02
261.39
261.39
+0.94%
250,480
0.54
Oct 08, 2025
259.03
260.09
252.48
258.95
258.95
+3.98%
344,270
0.74
Oct 07, 2025
256.20
256.46
245.13
249.04
249.04
-2.57%
430,275
0.93
Oct 06, 2025
257.71
260.42
253.03
255.61
255.61
-0.18%
293,497
0.63
Oct 03, 2025
254.84
260.89
252.34
256.06
256.06
+1.01%
362,538
0.78
Oct 02, 2025
248.61
254.35
247.83
253.49
253.49
+1.55%
312,379
0.68
Oct 01, 2025
253.93
256.98
242.41
249.63
249.63
-1.46%
436,229
0.95
Sep 30, 2025
251.75
257.56
251.45
253.32
253.32
+0.66%
202,561
0.43
Sep 29, 2025
253.33
254.53
250.23
251.65
251.65
-0.68%
321,762
0.69
Sep 26, 2025
250.30
255.02
250.30
253.37
253.37
+1.67%
193,054
0.41
Sep 25, 2025
251.56
253.00
245.79
249.20
249.20
-1.75%
297,764
0.63
Sep 24, 2025
254.57
256.33
250.41
253.65
253.65
-0.19%
553,347
1.19
Sep 23, 2025
252.56
258.18
252.56
254.14
254.14
+0.19%
384,657
0.83
Sep 22, 2025
255.15
257.31
250.71
253.66
253.66
-0.76%
560,155
1.21
Sep 19, 2025
257.17
259.83
254.93
255.60
255.60
-0.83%
947,234
2.04
Sep 18, 2025
257.66
259.53
250.75
257.75
257.75
+0.57%
418,156
0.91
Sep 17, 2025
262.82
264.40
253.01
256.29
256.29
-2.54%
403,685
0.87
Sep 16, 2025
263.45
263.82
259.87
262.96
262.96
-0.06%
321,068
0.68
Sep 15, 2025
273.06
275.69
263.06
263.12
263.12
-3.52%
359,835
0.76
Sep 12, 2025
274.78
280.14
271.76
272.73
272.73
-1.33%
454,545
0.97
Sep 11, 2025
273.37
278.53
273.23
276.40
276.40
+1.63%
435,077
0.93
Sep 10, 2025
285.51
286.30
270.54
271.98
271.98
-5.26%
481,990
1.04
Sep 09, 2025
285.61
288.91
283.64
287.09
287.09
+0.53%
440,131
0.95
Sep 08, 2025
281.79
287.00
280.78
285.59
285.59
+1.47%
760,612
1.66
Sep 05, 2025
281.06
285.20
278.41
281.46
281.46
+0.62%
569,867
1.25
Sep 04, 2025
267.37
280.00
267.37
279.72
279.72
+3.71%
606,205
1.33
Sep 03, 2025
268.43
271.33
267.21
269.71
269.71
+0.08%
404,388
0.88
Sep 02, 2025
272.19
274.58
268.66
269.50
269.50
-1.15%
304,909
0.66
Aug 29, 2025
272.24
273.43
270.11
272.64
272.64
+0.35%
395,485
0.85
Aug 28, 2025
266.85
272.06
261.99
271.68
271.68
+1.78%
485,682
1.04
Aug 27, 2025
265.74
270.53
263.76
266.93
266.93
+0.35%
630,569
1.35
Aug 26, 2025
264.73
270.00
263.23
266.00
266.00
+0.69%
606,381
1.31
Aug 25, 2025
263.94
267.39
261.65
264.17
264.17
-0.22%
599,362
1.31
Aug 22, 2025
253.03
268.81
252.74
264.74
264.74
+5.32%
604,846
1.34
Aug 21, 2025
256.00
258.12
251.29
251.37
251.37
-1.70%
313,243
0.69
Aug 20, 2025
253.07
256.84
252.20
255.72
255.72
+1.00%
425,574
0.94
Aug 19, 2025
253.97
256.47
250.56
253.20
253.20
-0.84%
262,693
0.58
Rows: