Education
About Us
Working with TipRanks
Follow Us
Penumbra (PEN)
NYSE:PEN
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 18, 2025
251.94
256.38
250.99
255.35
255.35
+0.92%
336,982
0.73
Aug 15, 2025
253.22
254.64
251.39
253.02
253.02
-0.08%
304,724
0.64
Aug 14, 2025
253.72
257.27
250.96
253.21
253.21
-1.62%
332,627
0.67
Aug 13, 2025
249.40
260.22
247.35
257.38
257.38
+3.55%
582,380
1.17
Aug 12, 2025
240.16
249.61
239.14
248.55
248.55
+3.78%
394,309
0.79
Aug 11, 2025
240.68
242.57
236.66
239.50
239.50
-0.41%
300,224
0.59
Aug 08, 2025
240.93
243.27
238.28
240.49
240.49
-0.10%
280,040
0.55
Aug 07, 2025
241.36
242.13
237.27
240.74
240.74
+0.31%
203,030
0.40
Aug 06, 2025
239.51
242.33
234.34
239.99
239.99
-0.05%
340,012
0.66
Aug 05, 2025
240.11
241.09
236.26
240.10
240.10
-0.12%
551,772
1.09
Aug 04, 2025
245.13
246.39
239.17
240.39
240.39
-1.08%
427,592
0.84
Aug 01, 2025
249.74
251.98
241.24
243.01
243.01
-3.67%
694,067
1.37
Jul 31, 2025
250.50
261.81
249.11
252.27
252.27
-0.76%
1,079,308
2.17
Jul 30, 2025
247.00
258.85
244.51
254.21
254.21
+11.91%
1,200,155
2.46
Jul 29, 2025
231.47
231.47
225.48
227.15
227.15
-1.31%
694,549
1.43
Jul 28, 2025
233.18
235.71
229.77
230.17
230.17
-1.26%
598,860
1.23
Jul 25, 2025
233.01
234.36
229.94
233.10
233.10
+1.27%
304,826
0.60
Rows: