Penumbra Inc. (PEN)
NYSE: PEN
· Real-Time Price · USD
256.00
2.51 (0.99%)
At close: Oct 03, 2025, 3:59 PM
256.06
0.02%
After-hours: Oct 03, 2025, 06:29 PM EDT
PEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 254.84 | 260.89 | 252.34 | 256.06 | 256.06 | 1.01% | 362,538 |
| Oct 2, 2025 | 248.61 | 254.35 | 247.83 | 253.49 | 253.49 | 1.55% | 312,400 |
| Oct 1, 2025 | 253.93 | 256.98 | 242.41 | 249.63 | 249.63 | -1.46% | 436,229 |
| Sep 30, 2025 | 251.75 | 257.56 | 251.45 | 253.32 | 253.32 | 0.66% | 202,600 |
| Sep 29, 2025 | 253.33 | 254.53 | 250.23 | 251.65 | 251.65 | -0.68% | 321,800 |
| Sep 26, 2025 | 250.30 | 255.02 | 250.30 | 253.37 | 253.37 | 1.67% | 193,100 |
| Sep 25, 2025 | 251.56 | 253.00 | 245.79 | 249.20 | 249.20 | -1.75% | 297,800 |
| Sep 24, 2025 | 254.57 | 256.33 | 250.41 | 253.65 | 253.65 | -0.19% | 553,347 |
| Sep 23, 2025 | 252.56 | 258.18 | 252.56 | 254.14 | 254.14 | 0.19% | 384,700 |
| Sep 22, 2025 | 255.15 | 257.31 | 250.71 | 253.66 | 253.66 | -0.76% | 560,200 |
| Sep 19, 2025 | 257.17 | 259.83 | 254.93 | 255.60 | 255.60 | -0.83% | 947,234 |
| Sep 18, 2025 | 257.66 | 259.53 | 250.75 | 257.75 | 257.75 | 0.57% | 418,200 |
| Sep 17, 2025 | 262.82 | 264.40 | 253.01 | 256.29 | 256.29 | -2.54% | 403,685 |
| Sep 16, 2025 | 263.45 | 263.82 | 259.87 | 262.96 | 262.96 | -0.06% | 321,100 |
| Sep 15, 2025 | 273.06 | 275.69 | 263.06 | 263.12 | 263.12 | -3.52% | 359,835 |
| Sep 12, 2025 | 274.78 | 280.14 | 271.76 | 272.73 | 272.73 | -1.33% | 454,545 |
| Sep 11, 2025 | 273.37 | 278.53 | 273.23 | 276.40 | 276.40 | 1.63% | 435,100 |
| Sep 10, 2025 | 285.51 | 286.30 | 270.54 | 271.98 | 271.98 | -5.26% | 481,990 |
| Sep 9, 2025 | 285.61 | 288.91 | 283.64 | 287.09 | 287.09 | 0.53% | 440,131 |
| Sep 8, 2025 | 281.79 | 287.00 | 280.78 | 285.59 | 285.59 | 1.47% | 760,612 |
Page 1 of 127