Get the Stockscreener App
315.54
0.19%
-0.61
After Hours:
315.54
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 January 08, 2026, is $315.54.
- Penumbra Inc all-time high stock price is $348.67, occurred on June 30, 2023.
- The lowest Penumbra Inc stock price recorded was $0.41 on January 12, 2015. Since then, Penumbra Inc's stock price has risen over 76,861% to $315.54 now.
- The 52-week high stock price for PEN is $321.38, representing a 1.85% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for PEN is $221.26, indicating a -29.88% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $317.9 | $311.2 | $6.60 | 500,473.0 | -0.19% |
| Jan 07, 2026 | $317.2 | $305.3 | $11.87 | 568,406.0 | -0.26% |
| Jan 06, 2026 | $320.4 | $310.7 | $9.71 | 623,275.0 | +0.63% |
| Jan 05, 2026 | $315.2 | $307.0 | $8.22 | 357,503.0 | +1.80% |
| Jan 02, 2026 | $314.3 | $302.2 | $12.08 | 330,229.0 | -0.48% |
| Dec 31, 2025 | $319.0 | $310.8 | $8.19 | 204,575.0 | -1.07% |
| Dec 30, 2025 | $319.7 | $312.8 | $6.86 | 237,655.0 | -0.20% |
| Dec 29, 2025 | $319.8 | $312.9 | $6.87 | 210,213.0 | -0.66% |
| Dec 26, 2025 | $317.2 | $313.9 | $3.25 | 161,498.0 | +0.35% |
| Dec 24, 2025 | $318.8 | $314.5 | $4.26 | 127,047.0 | -0.03% |
| Dec 23, 2025 | $320.4 | $315.4 | $4.96 | 298,664.0 | -1.53% |
| Dec 22, 2025 | $321.4 | $313.4 | $7.93 | 369,562.0 | +1.57% |
| Dec 19, 2025 | $317.4 | $311.6 | $5.81 | 664,531.0 | +0.17% |
| Dec 18, 2025 | $320.0 | $307.0 | $13.00 | 783,820.0 | +1.97% |
| Dec 17, 2025 | $313.6 | $307.9 | $5.76 | 494,167.0 | +0.38% |
| Dec 16, 2025 | $314.1 | $307.0 | $7.10 | 668,777.0 | -0.34% |
| Dec 15, 2025 | $315.7 | $307.8 | $7.90 | 471,012.0 | -0.92% |
| Dec 12, 2025 | $315.0 | $310.9 | $4.12 | 410,796.0 | +0.20% |
| Dec 11, 2025 | $314.7 | $304.8 | $9.95 | 686,006.0 | +2.75% |
| Dec 10, 2025 | $303.2 | $288.4 | $14.85 | 550,674.0 | +5.55% |
| Dec 09, 2025 | $300.0 | $286.8 | $13.24 | 551,940.0 | -2.61% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $320.4 | $302.2 | $18.23 | 2,880,359.0 | +1.49% |
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% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):