My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Penumbra, Inc. Common Stock (NY:PEN)

253.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 251.75 257.56 251.45 253.32 202,561 +1.67(+0.66%)
Sep 29, 2025 253.33 254.53 250.23 251.65 321,762 -1.72(-0.68%)
Sep 26, 2025 250.30 255.02 250.30 253.37 193,493 +4.17(+1.67%)
Sep 25, 2025 251.56 253.00 245.78 249.20 297,764 -4.45(-1.75%)
Sep 24, 2025 254.57 256.33 250.41 253.65 553,346 -0.49(-0.19%)
Sep 23, 2025 252.56 258.18 252.56 254.14 384,657 +0.48(+0.19%)
Sep 22, 2025 255.15 257.31 250.71 253.66 560,153 -1.94(-0.76%)
Sep 19, 2025 257.17 259.83 254.93 255.60 947,234 -2.15(-0.83%)
Sep 18, 2025 257.66 259.53 250.75 257.75 418,156 +1.46(+0.57%)
Sep 17, 2025 262.82 264.40 253.01 256.29 403,681 -6.67(-2.54%)
Sep 16, 2025 263.45 263.82 259.87 262.96 321,068 -0.16(-0.06%)
Sep 15, 2025 273.06 275.69 263.06 263.12 359,835 -9.61(-3.52%)
Sep 12, 2025 274.78 280.14 271.76 272.73 454,545 -3.67(-1.33%)
Sep 11, 2025 273.37 278.53 273.23 276.40 435,077 +4.42(+1.63%)
Sep 10, 2025 285.51 286.30 270.54 271.98 481,990 -15.11(-5.26%)
Sep 09, 2025 285.61 288.91 283.64 287.09 440,132 +1.50(+0.53%)
Sep 08, 2025 281.79 287.00 280.78 285.59 760,612 +4.13(+1.47%)
Sep 05, 2025 281.06 285.20 278.41 281.46 569,867 +1.74(+0.62%)
Sep 04, 2025 267.37 280.00 267.37 279.72 606,205 +10.01(+3.71%)
Sep 03, 2025 268.43 271.33 267.21 269.71 404,388 +0.21(+0.08%)
Sep 02, 2025 272.19 274.58 268.66 269.50 304,909 -3.14(-1.15%)
Aug 29, 2025 272.24 273.43 270.11 272.64 395,485 +0.96(+0.35%)
Aug 28, 2025 266.85 272.06 261.99 271.68 485,683 +4.75(+1.78%)
Aug 27, 2025 265.74 270.53 263.76 266.93 630,569 +0.93(+0.35%)
Aug 26, 2025 264.73 270.00 263.23 266.00 606,381 +1.83(+0.69%)
Aug 25, 2025 263.94 267.39 261.64 264.17 599,362 -0.57(-0.22%)
Aug 22, 2025 253.03 268.81 252.74 264.74 604,846 +13.37(+5.32%)
Aug 21, 2025 256.00 258.12 251.29 251.37 313,243 -4.35(-1.70%)
Aug 20, 2025 253.07 256.84 252.20 255.72 425,574 +2.52(+1.00%)
Aug 19, 2025 253.97 256.47 250.56 253.20 262,693 -2.15(-0.84%)
Aug 18, 2025 251.94 256.38 250.99 255.35 336,982 +2.33(+0.92%)
Aug 15, 2025 253.22 254.64 251.39 253.02 304,724 -0.19(-0.08%)
Aug 14, 2025 253.72 257.27 250.96 253.21 332,626 -4.17(-1.62%)
Aug 13, 2025 249.40 260.22 247.34 257.38 582,381 +8.83(+3.55%)
Aug 12, 2025 240.16 249.61 239.14 248.55 394,303 +9.05(+3.78%)
Aug 11, 2025 240.68 242.57 236.66 239.50 300,223 -0.99(-0.41%)
Aug 08, 2025 240.93 243.27 238.28 240.49 280,040 -0.25(-0.10%)
Aug 07, 2025 241.36 242.13 237.27 240.74 203,030 +0.75(+0.31%)
Aug 06, 2025 239.51 242.33 234.34 239.99 340,012 -0.11(-0.05%)
Aug 05, 2025 240.11 241.09 236.26 240.10 551,771 -0.29(-0.12%)
Aug 04, 2025 245.13 246.39 239.17 240.39 427,592 -2.62(-1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.