Penumbra Inc (PEN) Historical Stock Data
300.66 ↑5.94 (2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEN is up 0.02% a day on average. There have been 14 days where Penumbra Inc closed green and 16 days where PEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 297.42 | 300.66 | ↑$3.24 (1.09%) | 295.34 | 303.00 | 600.31K |
| 2025-12-04 | 285.71 | 294.72 | ↑$9.01 (3.15%) | 284.95 | 296.50 | 602.35K |
| 2025-12-03 | 288.20 | 285.71 | ↓$2.49 (-0.86%) | 285.16 | 292.26 | 333.04K |
| 2025-12-02 | 292.98 | 287.71 | ↓$5.27 (-1.80%) | 287.20 | 295.40 | 329.74K |
| 2025-12-01 | 295.62 | 291.66 | ↓$3.96 (-1.34%) | 291.38 | 298.69 | 466.20K |
| 2025-11-28 | 295.37 | 293.17 | ↓$2.20 (-0.74%) | 291.94 | 297.84 | 254.17K |
| 2025-11-26 | 297.05 | 295.96 | ↓$1.09 (-0.37%) | 295.59 | 301.22 | 434.74K |
| 2025-11-25 | 299.00 | 298.71 | ↓$0.29 (-0.10%) | 296.26 | 301.01 | 819.33K |
| 2025-11-24 | 288.15 | 298.11 | ↑$9.96 (3.46%) | 286.37 | 298.50 | 597.78K |
| 2025-11-21 | 279.69 | 288.47 | ↑$8.78 (3.14%) | 279.69 | 293.18 | 621.01K |
| 2025-11-20 | 283.60 | 279.79 | ↓$3.81 (-1.34%) | 277.54 | 285.00 | 370.65K |
| 2025-11-19 | 278.06 | 283.15 | ↑$5.09 (1.83%) | 276.72 | 285.87 | 576.90K |
| 2025-11-18 | 278.85 | 278.10 | ↓$0.75 (-0.27%) | 276.01 | 280.72 | 308K |
| 2025-11-17 | 282.93 | 278.51 | ↓$4.42 (-1.56%) | 277.64 | 284.91 | 454.54K |
| 2025-11-14 | 277.29 | 280.07 | ↑$2.78 (1.00%) | 274.55 | 282.87 | 458.61K |
| 2025-11-13 | 277.87 | 278.74 | ↑$0.87 (0.31%) | 274.20 | 280.85 | 467.87K |
| 2025-11-12 | 280.00 | 280.29 | ↑$0.29 (0.10%) | 276.44 | 283.84 | 428.30K |
| 2025-11-11 | 272.93 | 279.68 | ↑$6.75 (2.47%) | 271.32 | 279.92 | 349.29K |
| 2025-11-10 | 266.60 | 270.55 | ↑$3.95 (1.48%) | 262.94 | 270.80 | 544.57K |
| 2025-11-07 | 264.56 | 266.19 | ↑$1.63 (0.62%) | 259.14 | 270.00 | 636.01K |
| 2025-11-06 | 259.79 | 264.61 | ↑$4.82 (1.86%) | 258.59 | 272.00 | 1.11M |
| 2025-11-05 | 232.00 | 225.54 | ↓$6.46 (-2.78%) | 225.52 | 236.33 | 640.66K |
| 2025-11-04 | 227.58 | 235.08 | ↑$7.50 (3.30%) | 227.37 | 235.59 | 576.50K |
| 2025-11-03 | 225.60 | 226.19 | ↑$0.59 (0.26%) | 221.26 | 226.51 | 492.90K |
| 2025-10-31 | 230.92 | 227.37 | ↓$3.55 (-1.54%) | 225.46 | 231.66 | 575.95K |
| 2025-10-30 | 233.57 | 231.54 | ↓$2.03 (-0.87%) | 229.95 | 236.92 | 336.89K |
| 2025-10-29 | 234.26 | 233.37 | ↓$0.89 (-0.38%) | 228.72 | 239.01 | 492.15K |
| 2025-10-28 | 246.34 | 235.50 | ↓$10.84 (-4.40%) | 232.51 | 247.77 | 612.76K |
| 2025-10-27 | 259.38 | 247.99 | ↓$11.39 (-4.39%) | 245.81 | 260.00 | 428.65K |
| 2025-10-24 | 254.59 | 252.99 | ↓$1.60 (-0.63%) | 248.58 | 255.82 | 328.34K |
Create an account or log in to view more rows.
$PEN Good morning gang!
$PEN I hate this company.
$PEN every dip gets bought up.
$PEN pump up the volume
$PEN Reinvest your dividends
$PEN buy more doomers!!!
$PEN if your selling dont regret it later
$PEN omg this is bullshit
$PEN good place to average up
$PEN LFGGGGGG