Penumbra Inc. (PEN)
NYSE:PEN
Want to see PEN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
326.68
328.17
325.61
326.55
326.55
<+0.01%
664,438
1.19
May 18, 2026
322.90
326.94
322.90
326.54
326.54
+1.31%
435,351
0.78
May 15, 2026
323.19
324.12
321.45
322.32
322.32
-0.20%
443,675
0.79
May 14, 2026
323.00
323.50
321.76
322.97
322.97
+0.12%
346,104
0.62
May 13, 2026
322.50
323.28
321.39
322.59
322.59
-0.06%
273,707
0.49
May 12, 2026
324.55
324.55
321.79
322.79
322.79
+0.34%
258,783
0.46
May 11, 2026
321.88
323.07
321.38
321.71
321.71
-0.16%
345,785
0.60
May 08, 2026
324.91
324.91
321.79
322.23
322.23
-0.75%
350,069
0.60
May 07, 2026
323.82
326.43
323.82
324.65
324.65
+0.14%
683,301
1.18
May 06, 2026
324.02
324.59
323.08
324.19
324.19
+0.10%
341,571
0.58
May 05, 2026
325.05
325.05
323.86
323.86
323.86
-0.24%
440,077
0.72
May 04, 2026
324.79
326.20
324.53
324.65
324.65
-0.21%
610,219
0.98
May 01, 2026
327.38
327.44
325.18
325.33
325.33
-0.35%
431,663
0.68
Apr 30, 2026
325.53
326.75
324.09
326.48
326.48
+0.51%
320,499
0.50
Apr 29, 2026
325.52
326.25
323.71
324.82
324.82
-0.36%
671,840
1.03
Apr 28, 2026
328.48
328.73
325.76
325.99
325.99
-0.61%
344,756
0.51
Apr 27, 2026
329.91
331.80
327.75
327.98
327.98
-0.58%
507,262
0.74
Apr 24, 2026
332.48
334.04
329.62
329.89
329.89
-0.93%
352,314
0.51
Apr 23, 2026
335.20
335.20
332.38
333.00
333.00
+0.24%
692,816
0.99
Apr 22, 2026
331.13
334.00
329.85
332.21
332.21
+1.59%
1,148,331
1.65
Apr 21, 2026
329.75
330.07
327.00
327.00
327.00
-0.82%
1,085,407
1.55
Apr 20, 2026
332.14
332.14
329.04
329.71
329.71
-0.73%
640,247
0.87
Apr 17, 2026
331.86
333.04
331.86
332.13
332.13
+0.20%
346,217
0.44
Apr 16, 2026
332.64
333.54
331.46
331.47
331.47
-0.29%
256,144
0.33
Apr 15, 2026
332.19
333.32
332.09
332.42
332.42
+0.08%
346,598
0.42
Apr 14, 2026
330.90
332.90
330.90
332.17
332.17
+0.21%
255,378
0.26
Apr 13, 2026
329.99
331.48
329.72
331.48
331.48
+0.52%
379,194
0.39
Apr 10, 2026
329.32
330.11
328.97
329.77
329.77
+0.08%
438,754
0.44
Apr 09, 2026
330.75
330.75
328.86
329.52
329.52
-0.47%
502,991
0.50
Apr 08, 2026
330.93
332.05
330.57
331.08
331.08
+0.34%
377,243
0.37
Apr 07, 2026
329.51
330.53
329.02
329.96
329.96
+0.03%
626,976
0.62
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
Rows: