5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
+1.21%
6 MONTH PERFORMANCE
+7.49%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+33.47%
Penumbra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $316.27 | $316.20 (-0.02%) | $316.91 | $315.03 | 201.81 K | $12.42 B |
| 06/18/2026 | $315.81 | $317.20 (0.44%) | $317.24 | $315.81 | 679.71 K | $12.46 B |
| 06/17/2026 | $318.01 | $316.16 (-0.58%) | $318.65 | $315.99 | 384.70 K | $12.42 B |
| 06/16/2026 | $318.77 | $318.46 (-0.1%) | $319.00 | $317.91 | 279.30 K | $12.51 B |
| 06/15/2026 | $318.25 | $318.21 (-0.01%) | $319.83 | $317.31 | 446.36 K | $12.50 B |
| 06/12/2026 | $320.26 | $318.71 (-0.48%) | $321.80 | $317.53 | 514.50 K | $12.52 B |
| 06/11/2026 | $320.10 | $318.32 (-0.56%) | $320.31 | $318.27 | 335.80 K | $12.50 B |
| 06/10/2026 | $321.23 | $319.34 (-0.59%) | $321.23 | $319.10 | 460.40 K | $12.54 B |
| 06/09/2026 | $320.77 | $321.06 (0.09%) | $322.09 | $320.40 | 441.30 K | $12.61 B |
| 06/08/2026 | $320.00 | $320.07 (0.02%) | $322.65 | $319.99 | 279.30 K | $12.57 B |
| 06/05/2026 | $321.80 | $320.53 (-0.39%) | $322.27 | $319.81 | 278.80 K | $12.59 B |
| 06/04/2026 | $322.94 | $320.63 (-0.72%) | $323.10 | $319.86 | 823.43 K | $12.59 B |
| 06/03/2026 | $319.39 | $319.37 (-0.01%) | $319.71 | $318.35 | 402.70 K | $12.54 B |
| 06/02/2026 | $318.25 | $318.74 (0.15%) | $319.45 | $318.12 | 397.34 K | $12.52 B |
| 06/01/2026 | $318.41 | $318.95 (0.17%) | $320.75 | $317.81 | 362.75 K | $12.53 B |
| 05/29/2026 | $319.52 | $318.30 (-0.38%) | $320.12 | $318.12 | 337.80 K | $12.50 B |
| 05/28/2026 | $319.88 | $318.95 (-0.29%) | $320.44 | $318.79 | 470.85 K | $12.53 B |
| 05/27/2026 | $326.18 | $320.34 (-1.79%) | $328.19 | $320.10 | 532.64 K | $12.58 B |
| 05/26/2026 | $328.12 | $328.20 (0.02%) | $329.65 | $327.81 | 321.84 K | $12.89 B |
| 05/22/2026 | $328.81 | $328.69 (-0.04%) | $329.67 | $327.92 | 508.56 K | $12.91 B |
| 05/21/2026 | $326.65 | $327.89 (0.38%) | $328.05 | $326.10 | 427.20 K | $12.88 B |
| 05/20/2026 | $327.48 | $327.38 (-0.03%) | $327.69 | $325.13 | 449.75 K | $12.86 B |
| 05/19/2026 | $326.68 | $326.55 (-0.04%) | $328.17 | $325.61 | 664.44 K | $12.83 B |
| 05/18/2026 | $322.90 | $326.54 (1.13%) | $326.94 | $322.90 | 435.40 K | $12.82 B |
| 05/15/2026 | $323.19 | $322.32 (-0.27%) | $324.12 | $321.45 | 443.70 K | $12.66 B |
| 05/14/2026 | $323.00 | $322.97 (-0.01%) | $323.50 | $321.76 | 346.10 K | $12.68 B |
| 05/13/2026 | $322.50 | $322.59 (0.03%) | $323.28 | $321.39 | 273.71 K | $12.67 B |
| 05/12/2026 | $324.55 | $322.79 (-0.54%) | $324.55 | $321.79 | 258.80 K | $12.68 B |
| 05/11/2026 | $321.88 | $321.71 (-0.05%) | $323.07 | $321.38 | 351.90 K | $12.64 B |
| 05/08/2026 | $324.91 | $322.23 (-0.82%) | $324.91 | $321.79 | 350.10 K | $12.66 B |
| 05/07/2026 | $323.82 | $324.65 (0.26%) | $326.43 | $323.82 | 683.30 K | $12.75 B |
| 05/06/2026 | $324.02 | $324.19 (0.05%) | $324.59 | $323.08 | 341.57 K | $12.73 B |
| 05/05/2026 | $325.05 | $323.86 (-0.37%) | $325.05 | $323.86 | 440.10 K | $12.72 B |
| 05/04/2026 | $324.79 | $324.65 (-0.04%) | $326.20 | $324.53 | 610.22 K | $12.75 B |
| 05/01/2026 | $327.38 | $325.33 (-0.63%) | $327.44 | $325.18 | 431.66 K | $12.78 B |
| 04/30/2026 | $325.53 | $326.48 (0.29%) | $326.75 | $324.09 | 320.50 K | $12.82 B |
| 04/29/2026 | $325.52 | $324.82 (-0.22%) | $326.25 | $323.71 | 671.86 K | $12.76 B |
| 04/28/2026 | $328.48 | $325.99 (-0.76%) | $328.73 | $325.76 | 344.80 K | $12.80 B |
| 04/27/2026 | $329.91 | $327.98 (-0.59%) | $331.80 | $327.75 | 507.30 K | $12.88 B |
| 04/24/2026 | $332.48 | $329.89 (-0.78%) | $334.04 | $329.62 | 352.31 K | $12.96 B |
| 04/23/2026 | $335.20 | $333.00 (-0.66%) | $335.20 | $332.38 | 692.82 K | $13.08 B |
| 04/22/2026 | $331.13 | $332.21 (0.33%) | $334.00 | $329.85 | 1.15 M | $13.05 B |
| 04/21/2026 | $329.75 | $327.00 (-0.83%) | $330.07 | $327.00 | 1.09 M | $12.84 B |
| 04/20/2026 | $332.14 | $329.71 (-0.73%) | $332.14 | $329.04 | 640.25 K | $12.95 B |
| 04/17/2026 | $331.86 | $332.13 (0.08%) | $333.04 | $331.86 | 346.22 K | $13.04 B |
| 04/16/2026 | $332.64 | $331.47 (-0.35%) | $333.54 | $331.46 | 256.14 K | $13.02 B |
| 04/15/2026 | $332.19 | $332.42 (0.07%) | $333.32 | $332.09 | 346.60 K | $13.06 B |
| 04/14/2026 | $330.90 | $332.17 (0.38%) | $332.90 | $330.90 | 255.40 K | $13.05 B |
| 04/13/2026 | $329.99 | $331.48 (0.45%) | $331.48 | $329.72 | 379.20 K | $13.02 B |
| 04/10/2026 | $329.32 | $329.77 (0.14%) | $330.11 | $328.97 | 438.75 K | $12.95 B |
| 04/09/2026 | $330.75 | $329.52 (-0.37%) | $330.75 | $328.86 | 503.00 K | $12.94 B |
| 04/08/2026 | $330.93 | $331.08 (0.05%) | $332.05 | $330.57 | 377.32 K | $13.00 B |
| 04/07/2026 | $329.51 | $329.96 (0.14%) | $330.53 | $329.02 | 627.00 K | $12.96 B |
| 04/06/2026 | $330.11 | $329.87 (-0.07%) | $330.97 | $328.94 | 491.41 K | $12.96 B |
| 04/02/2026 | $328.22 | $330.36 (0.65%) | $330.62 | $328.22 | 747.90 K | $12.98 B |
| 04/01/2026 | $329.91 | $328.96 (-0.29%) | $330.44 | $328.10 | 566.60 K | $12.92 B |
| 03/31/2026 | $329.50 | $328.37 (-0.34%) | $329.50 | $326.60 | 837.60 K | $12.90 B |
| 03/30/2026 | $328.70 | $328.20 (-0.15%) | $330.70 | $326.58 | 1.60 M | $12.89 B |
| 03/27/2026 | $337.37 | $335.10 (-0.67%) | $337.37 | $334.80 | 559.64 K | $13.16 B |
| 03/26/2026 | $335.01 | $336.42 (0.42%) | $337.76 | $335.01 | 574.30 K | $13.21 B |
| 03/25/2026 | $336.68 | $336.27 (-0.12%) | $336.68 | $335.06 | 372.70 K | $13.21 B |
| 03/24/2026 | $335.51 | $334.17 (-0.4%) | $335.87 | $334.17 | 520.40 K | $13.12 B |
| 03/23/2026 | $337.81 | $335.56 (-0.67%) | $337.81 | $334.83 | 628.30 K | $13.18 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.
