5 DAY PERFORMANCE
-13.65%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
-5.94%
6 MONTH PERFORMANCE
+18.63%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
-0.83%
Penumbra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $266.01 | $267.13 (0.42%) | $272.71 | $264.11 | 379,661 | $10.35 B |
| 03/11/2025 | $257.24 | $262.34 (1.98%) | $265.38 | $254.50 | 508,900 | $10.14 B |
| 03/10/2025 | $272.05 | $257.24 (-5.44%) | $272.50 | $256.17 | 693,400 | $9.94 B |
| 03/07/2025 | $275.59 | $274.79 (-0.29%) | $278.81 | $269.42 | 347,006 | $10.62 B |
| 03/06/2025 | $282.24 | $277.69 (-1.61%) | $287.86 | $276.23 | 263,249 | $10.73 B |
| 03/05/2025 | $281.76 | $286.38 (1.64%) | $287.35 | $280.44 | 393,200 | $11.06 B |
| 03/04/2025 | $282.88 | $283.62 (0.26%) | $287.69 | $278.62 | 437,027 | $10.96 B |
| 03/03/2025 | $285.48 | $285.88 (0.14%) | $292.14 | $281.89 | 434,432 | $11.04 B |
| 02/28/2025 | $280.22 | $285.44 (1.86%) | $285.44 | $278.41 | 323,048 | $11.03 B |
| 02/27/2025 | $291.80 | $281.46 (-3.54%) | $292.79 | $280.77 | 361,612 | $10.87 B |
| 02/26/2025 | $280.74 | $291.84 (3.95%) | $294.28 | $280.74 | 449,000 | $11.27 B |
| 02/25/2025 | $288.18 | $281.62 (-2.28%) | $288.49 | $275.27 | 502,240 | $10.88 B |
| 02/24/2025 | $291.28 | $287.70 (-1.23%) | $294.59 | $286.20 | 561,500 | $11.11 B |
| 02/21/2025 | $303.00 | $291.68 (-3.74%) | $304.11 | $290.55 | 635,329 | $11.27 B |
| 02/20/2025 | $303.22 | $303.12 (-0.03%) | $309.08 | $300.00 | 683,701 | $11.71 B |
| 02/19/2025 | $296.10 | $303.76 (2.59%) | $310.00 | $290.11 | 1.82 M | $11.74 B |
| 02/18/2025 | $266.50 | $271.14 (1.74%) | $273.56 | $264.82 | 717,000 | $10.48 B |
| 02/14/2025 | $272.85 | $268.67 (-1.53%) | $274.75 | $266.86 | 400,900 | $10.37 B |
| 02/13/2025 | $267.97 | $272.89 (1.84%) | $273.07 | $267.37 | 301,641 | $10.54 B |
| 02/12/2025 | $264.00 | $267.06 (1.16%) | $267.64 | $260.51 | 350,900 | $10.31 B |
| 02/11/2025 | $259.15 | $268.30 (3.53%) | $270.92 | $258.82 | 779,003 | $10.36 B |
| 02/10/2025 | $260.31 | $261.05 (0.28%) | $262.32 | $259.43 | 300,800 | $10.08 B |
| 02/07/2025 | $261.09 | $260.67 (-0.16%) | $263.11 | $259.21 | 266,249 | $10.06 B |
| 02/06/2025 | $265.56 | $261.50 (-1.53%) | $265.56 | $259.79 | 342,922 | $10.10 B |
| 02/05/2025 | $266.44 | $265.94 (-0.19%) | $266.65 | $263.05 | 367,115 | $10.27 B |
| 02/04/2025 | $264.65 | $262.11 (-0.96%) | $266.49 | $259.58 | 886,100 | $10.12 B |
| 02/03/2025 | $264.90 | $265.00 (0.04%) | $267.00 | $263.16 | 536,800 | $10.23 B |
| 01/31/2025 | $270.07 | $266.97 (-1.15%) | $271.53 | $266.62 | 490,013 | $10.31 B |
| 01/30/2025 | $270.21 | $269.00 (-0.45%) | $272.50 | $267.28 | 259,519 | $10.39 B |
| 01/29/2025 | $271.57 | $269.73 (-0.68%) | $271.57 | $266.37 | 371,700 | $10.41 B |
| 01/28/2025 | $273.10 | $270.82 (-0.83%) | $275.18 | $269.51 | 317,600 | $10.46 B |
| 01/27/2025 | $274.04 | $272.73 (-0.48%) | $275.00 | $270.55 | 258,100 | $10.53 B |
| 01/24/2025 | $272.36 | $274.06 (0.62%) | $275.49 | $271.01 | 409,600 | $10.58 B |
| 01/23/2025 | $275.65 | $273.78 (-0.68%) | $275.65 | $270.04 | 639,100 | $10.57 B |
| 01/22/2025 | $267.43 | $275.84 (3.14%) | $277.89 | $266.23 | 745,591 | $10.65 B |
| 01/21/2025 | $270.00 | $268.20 (-0.67%) | $270.69 | $265.14 | 448,904 | $10.36 B |
| 01/17/2025 | $264.93 | $263.69 (-0.47%) | $264.93 | $259.31 | 433,800 | $10.18 B |
| 01/16/2025 | $261.17 | $262.31 (0.44%) | $263.77 | $257.89 | 490,400 | $10.13 B |
| 01/15/2025 | $254.64 | $261.77 (2.8%) | $262.74 | $253.93 | 617,648 | $10.11 B |
| 01/14/2025 | $248.32 | $252.89 (1.84%) | $254.00 | $245.27 | 450,400 | $9.76 B |
| 01/13/2025 | $238.63 | $246.93 (3.48%) | $248.54 | $237.65 | 425,411 | $9.53 B |
| 01/10/2025 | $254.45 | $250.62 (-1.51%) | $255.63 | $247.94 | 467,204 | $9.68 B |
| 01/08/2025 | $252.19 | $257.81 (2.23%) | $258.52 | $248.71 | 445,238 | $9.95 B |
| 01/07/2025 | $240.20 | $252.23 (5.01%) | $260.88 | $238.00 | 1.05 M | $9.74 B |
| 01/06/2025 | $243.35 | $237.28 (-2.49%) | $252.90 | $222.59 | 1.02 M | $9.16 B |
| 01/03/2025 | $241.28 | $241.97 (0.29%) | $243.38 | $239.76 | 170,600 | $9.34 B |
| 01/02/2025 | $238.84 | $239.99 (0.48%) | $243.15 | $237.64 | 145,808 | $9.27 B |
| 12/31/2024 | $241.04 | $237.48 (-1.48%) | $241.89 | $236.62 | 189,833 | $9.17 B |
| 12/30/2024 | $238.35 | $238.18 (-0.07%) | $240.51 | $234.55 | 196,502 | $9.20 B |
| 12/27/2024 | $238.47 | $239.85 (0.58%) | $241.89 | $236.93 | 294,400 | $9.26 B |
| 12/26/2024 | $238.79 | $240.54 (0.73%) | $241.92 | $238.54 | 180,617 | $9.29 B |
| 12/24/2024 | $241.82 | $240.36 (-0.6%) | $241.82 | $239.59 | 88,821 | $9.28 B |
| 12/23/2024 | $243.00 | $240.55 (-1.01%) | $245.74 | $237.68 | 213,495 | $9.29 B |
| 12/20/2024 | $242.00 | $242.54 (0.22%) | $245.89 | $241.24 | 948,331 | $9.36 B |
| 12/19/2024 | $238.71 | $243.52 (2.01%) | $245.56 | $235.75 | 439,300 | $9.40 B |
| 12/18/2024 | $246.54 | $238.90 (-3.1%) | $247.93 | $238.70 | 472,034 | $9.22 B |
| 12/17/2024 | $250.08 | $247.55 (-1.01%) | $251.28 | $244.64 | 336,442 | $9.56 B |
| 12/16/2024 | $245.00 | $247.24 (0.91%) | $250.37 | $243.74 | 324,300 | $9.55 B |
| 12/13/2024 | $251.59 | $245.55 (-2.4%) | $251.74 | $244.37 | 240,273 | $9.48 B |
| 12/12/2024 | $251.08 | $252.26 (0.47%) | $254.58 | $243.36 | 409,509 | $9.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
