Get the Stockscreener App
323.86
0.24%
-0.79
Pre-market:
322.90
-0.96
-0.30%
Penumbra Inc Stock (PEN) Price History
The historical daily chart and data for Penumbra Inc stock (PEN), show that the latest closing stock price as of May 05, 2026, is $323.86.
- Penumbra Inc all-time high stock price is $362.41, occurred on January 21, 2026.
- The lowest Penumbra Inc stock price recorded was $0.41 on January 12, 2015. Since then, Penumbra Inc's stock price has risen over 78,890% to $323.86 now.
- The 52-week high stock price for PEN is $362.41, representing a 11.90% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for PEN is $221.26, indicating a -31.68% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Penumbra Inc (PEN) stock in the beginning of 2025 was $284.21. The stock closed the year at $222.46, a loss of over -21.73% for the year.
The table below shows more information about PEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $325.1 | $323.9 | $1.19 | 440,077.0 | -0.24% |
| May 04, 2026 | $326.2 | $324.5 | $1.67 | 609,950.0 | -0.21% |
| May 01, 2026 | $327.4 | $325.2 | $2.26 | 428,860.0 | -0.35% |
| Apr 30, 2026 | $326.8 | $324.1 | $2.66 | 316,479.0 | +0.51% |
| Apr 29, 2026 | $326.2 | $323.7 | $2.54 | 670,379.0 | -0.36% |
| Apr 28, 2026 | $328.7 | $325.8 | $2.97 | 344,756.0 | -0.61% |
| Apr 27, 2026 | $331.8 | $327.8 | $4.05 | 452,259.0 | -0.58% |
| Apr 24, 2026 | $334.0 | $329.6 | $4.42 | 352,307.0 | -0.93% |
| Apr 23, 2026 | $335.2 | $332.4 | $2.82 | 692,814.0 | +0.24% |
| Apr 22, 2026 | $334.0 | $329.9 | $4.15 | 1,148,331.0 | +1.59% |
| Apr 21, 2026 | $330.1 | $327.0 | $3.06 | 1,056,697.0 | -0.82% |
| Apr 20, 2026 | $332.1 | $329.0 | $3.10 | 617,253.0 | -0.73% |
| Apr 17, 2026 | $333.0 | $331.9 | $1.18 | 346,092.0 | +0.20% |
| Apr 16, 2026 | $333.5 | $331.5 | $2.08 | 177,260.0 | -0.29% |
| Apr 15, 2026 | $333.3 | $332.1 | $1.24 | 346,414.0 | +0.08% |
| Apr 14, 2026 | $332.9 | $330.9 | $2.00 | 255,338.0 | +0.21% |
| Apr 13, 2026 | $331.5 | $329.7 | $1.76 | 379,193.0 | +0.52% |
| Apr 10, 2026 | $330.1 | $329.0 | $1.13 | 438,717.0 | +0.08% |
| Apr 09, 2026 | $330.8 | $328.9 | $1.89 | 502,917.0 | -0.47% |
| Apr 08, 2026 | $332.1 | $330.6 | $1.48 | 377,243.0 | +0.34% |
| Apr 07, 2026 | $330.5 | $329.0 | $1.51 | 584,489.0 | +0.03% |
Penumbra Inc Stock (PEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Penumbra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Penumbra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Penumbra Inc Stock (PEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $327.4 | $323.9 | $3.58 | 1,918,964.0 | -0.80% |
| Apr, 2026 | $335.2 | $323.7 | $11.49 | 10,853,825.0 | -0.58% |
| Mar, 2026 | $343.3 | $326.6 | $16.71 | 14,431,460.0 | -4.65% |
| Feb, 2026 | $359.9 | $337.6 | $22.24 | 15,283,887.0 | -3.85% |
| Jan, 2026 | $362.4 | $290.0 | $72.41 | 33,707,307.0 | +15.20% |
Penumbra Inc Stock (PEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $321.4 | $284.9 | $36.43 | 9,423,162.0 | +7.20% |
| Nov, 2025 | $301.2 | $221.3 | $79.96 | 9,971,313.0 | +28.94% |
| Oct, 2025 | $265.5 | $225.5 | $40.05 | 8,170,037.0 | -10.24% |
| Sep, 2025 | $288.9 | $245.8 | $43.13 | 9,345,813.0 | -7.09% |
| Aug, 2025 | $273.4 | $234.3 | $39.09 | 8,954,294.0 | +8.07% |
| Jul, 2025 | $261.8 | $225.5 | $36.33 | 10,789,382.0 | -1.70% |
| Jun, 2025 | $267.8 | $247.5 | $20.38 | 9,084,674.0 | -3.87% |
| May, 2025 | $309.0 | $260.4 | $48.61 | 11,715,836.0 | -8.83% |
| Apr, 2025 | $305.7 | $246.4 | $59.29 | 11,738,684.0 | +9.51% |
| Mar, 2025 | $292.1 | $254.5 | $37.64 | 8,182,240.0 | -6.32% |
| Feb, 2025 | $310.0 | $258.8 | $51.18 | 10,268,327.0 | +6.92% |
| Jan, 2025 | $277.9 | $222.6 | $55.30 | 9,370,995.0 | +12.42% |
Penumbra Inc Stock (PEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $259.3 | $234.6 | $24.72 | 5,900,608.0 | -2.43% |
| Nov, 2024 | $250.9 | $227.9 | $23.06 | 6,456,357.0 | +6.66% |
| Oct, 2024 | $230.8 | $187.0 | $43.78 | 8,220,266.0 | +17.79% |
| Sep, 2024 | $209.7 | $184.8 | $24.88 | 7,850,963.0 | -3.96% |
| Aug, 2024 | $211.2 | $160.2 | $51.00 | 10,830,136.0 | +21.08% |
| Jul, 2024 | $207.2 | $148.0 | $59.25 | 10,270,931.0 | -7.16% |
| Jun, 2024 | $198.6 | $170.6 | $28.02 | 7,311,190.0 | -5.01% |
| May, 2024 | $220.4 | $185.1 | $35.29 | 7,175,248.0 | -3.56% |
| Apr, 2024 | $226.3 | $196.2 | $30.04 | 6,484,375.0 | -11.97% |
| Mar, 2024 | $261.4 | $217.4 | $44.07 | 7,742,494.0 | -5.00% |
| Feb, 2024 | $277.3 | $224.0 | $53.31 | 7,381,577.0 | -6.85% |
| Jan, 2024 | $266.3 | $225.8 | $40.49 | 6,681,913.0 | +0.26% |
0.41%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):