Home

Penumbra, Inc. Common Stock (PEN)

262.28
-10.96 (-4.01%)
NYSE · Last Trade: Apr 4th, 4:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Penumbra, Inc. Common Stock (PEN)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025265.05278.70265.05273.24542,229273.24
4/02/2025266.93279.79265.76277.35361,870277.35
4/01/2025267.17272.78264.67271.13411,540271.13
3/31/2025264.58273.80258.95267.41370,000267.41
3/28/2025267.71269.60264.45267.56304,934267.56
3/27/2025274.44275.03267.77269.62471,357269.62
3/26/2025282.34282.34272.98275.15433,245275.15
3/25/2025286.88288.57280.45283.42542,655283.42
3/24/2025285.02287.71282.43286.23259,327286.23
3/21/2025277.98282.08273.00280.38737,372280.38
3/20/2025276.31283.40276.31281.33353,789281.33
3/19/2025276.07281.16271.07279.48532,310279.48
3/18/2025275.12276.69272.46275.29431,903275.29
3/17/2025270.23278.27268.85276.07242,610276.07
3/14/2025268.19274.86264.93272.62307,499272.62
3/13/2025266.93266.93256.54260.63281,756260.63
3/12/2025266.01272.71264.11267.13470,259267.13
3/11/2025257.24265.38254.50262.34508,894262.34
3/10/2025272.05272.50256.17257.24693,380257.24
3/07/2025275.59278.81269.42274.79347,006274.79
3/06/2025282.24287.86276.23277.69263,249277.69
3/05/2025281.76287.35280.44286.38392,651286.38
3/04/2025282.88287.69278.62283.62437,027283.62
3/03/2025285.48292.14281.89285.88434,432285.88
2/28/2025280.22285.44278.41285.44323,048285.44
2/27/2025291.80292.79280.77281.46361,612281.46
2/26/2025280.74294.28280.74291.84448,981291.84
2/25/2025288.18288.49275.27281.62502,240281.62
2/24/2025291.28294.59286.20287.70561,488287.70
2/21/2025303.00304.11290.55291.68635,329291.68
2/20/2025303.22309.08300.00303.12683,697303.12
2/19/2025296.10310.00290.11303.761,816,339303.76
2/18/2025266.50273.56264.81271.14713,495271.14
2/14/2025272.85274.75266.86268.67400,891268.67
2/13/2025267.97273.07267.37272.89301,641272.89
2/12/2025264.00267.64260.51267.06350,865267.06
2/11/2025259.15270.92258.82268.30779,002268.30
2/10/2025260.31262.31259.43261.05300,754261.05
2/07/2025261.09263.11259.21260.67266,249260.67
2/06/2025265.56265.56259.79261.50342,922261.50
2/05/2025266.44266.65263.05265.94367,114265.94
2/04/2025264.65266.49259.58262.11886,098262.11
2/03/2025264.90267.00263.16265.00536,800265.00
1/31/2025270.07271.53266.62266.97490,013266.97
1/30/2025270.21272.50267.28269.00259,519269.00
1/29/2025271.57271.57266.37269.73371,690269.73
1/28/2025273.10275.18269.51270.82317,563270.82
1/27/2025274.04275.00270.55272.73258,097272.73
1/24/2025272.36275.49271.01274.06409,593274.06
1/23/2025275.65275.65270.04273.78639,072273.78
1/22/2025267.43277.89266.23275.84745,513275.84
1/21/2025270.00270.69265.14268.20448,904268.20
1/17/2025264.93264.93259.31263.69433,780263.69
1/16/2025261.17263.77257.89262.31490,395262.31
1/15/2025254.64262.74253.93261.77617,599261.77
1/14/2025248.32254.00245.27252.89450,393252.89
1/13/2025238.63248.54237.65246.93425,412246.93
1/10/2025254.45255.63247.94250.62467,204250.62
1/08/2025252.19258.52248.71257.81445,239257.81
1/07/2025240.20260.88238.00252.231,052,669252.23
1/06/2025243.35252.90222.59237.281,023,128237.28