5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+32.87%
Penumbra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $317.77 | $318.78 (0.32%) | $318.78 | $317.26 | 292.93 K | $12.49 B |
| 09/18/2026 | $319.19 | $317.60 (-0.5%) | $319.19 | $317.50 | 994.50 K | $12.49 B |
| 09/17/2026 | $319.20 | $318.87 (-0.1%) | $319.20 | $317.95 | 416.10 K | $12.54 B |
| 09/16/2026 | $317.30 | $318.40 (0.35%) | $319.33 | $317.30 | 817.00 K | $12.52 B |
| 09/15/2026 | $319.97 | $318.43 (-0.48%) | $319.97 | $318.18 | 500.84 K | $12.52 B |
| 09/14/2026 | $319.30 | $319.86 (0.18%) | $320.31 | $318.65 | 269.60 K | $12.58 B |
| 09/11/2026 | $318.54 | $317.73 (-0.25%) | $318.54 | $317.58 | 152.62 K | $12.49 B |
| 09/10/2026 | $319.38 | $317.78 (-0.5%) | $319.38 | $317.62 | 141.33 K | $12.49 B |
| 09/09/2026 | $319.35 | $319.57 (0.07%) | $320.90 | $319.21 | 212.70 K | $12.56 B |
| 09/08/2026 | $322.61 | $319.26 (-1.04%) | $322.61 | $319.18 | 380.80 K | $12.55 B |
| 09/04/2026 | $321.00 | $322.17 (0.36%) | $322.72 | $321.00 | 174.10 K | $12.67 B |
| 09/03/2026 | $322.89 | $321.14 (-0.54%) | $323.70 | $321.14 | 313.90 K | $12.63 B |
| 09/02/2026 | $322.48 | $322.80 (0.1%) | $324.55 | $322.48 | 220.30 K | $12.69 B |
| 09/01/2026 | $325.00 | $322.58 (-0.74%) | $325.00 | $322.19 | 150.80 K | $12.68 B |
| 08/31/2026 | $320.99 | $323.10 (0.66%) | $323.84 | $320.97 | 477.15 K | $12.70 B |
| 08/28/2026 | $320.83 | $321.68 (0.26%) | $322.25 | $320.83 | 234.13 K | $12.65 B |
| 08/27/2026 | $323.00 | $321.00 (-0.62%) | $323.13 | $321.00 | 476.70 K | $12.62 B |
| 08/26/2026 | $322.00 | $323.05 (0.33%) | $323.59 | $321.89 | 513.10 K | $12.70 B |
| 08/25/2026 | $323.70 | $324.37 (0.21%) | $324.86 | $323.32 | 271.60 K | $12.75 B |
| 08/24/2026 | $324.91 | $323.75 (-0.36%) | $324.91 | $323.42 | 144.30 K | $12.73 B |
| 08/21/2026 | $323.87 | $325.18 (0.4%) | $325.66 | $323.87 | 167.12 K | $12.78 B |
| 08/20/2026 | $327.12 | $323.76 (-1.03%) | $327.12 | $323.76 | 210.04 K | $12.73 B |
| 08/19/2026 | $325.54 | $326.84 (0.4%) | $327.77 | $325.54 | 305.30 K | $12.85 B |
| 08/18/2026 | $328.60 | $324.75 (-1.17%) | $328.60 | $324.75 | 176.80 K | $12.77 B |
| 08/17/2026 | $326.36 | $327.17 (0.25%) | $327.61 | $326.36 | 187.63 K | $12.86 B |
| 08/14/2026 | $327.28 | $327.02 (-0.08%) | $328.11 | $326.72 | 251.61 K | $12.86 B |
| 08/13/2026 | $327.25 | $326.75 (-0.15%) | $327.58 | $325.95 | 209.60 K | $12.85 B |
| 08/12/2026 | $325.60 | $326.58 (0.3%) | $327.55 | $325.25 | 230.04 K | $12.84 B |
| 08/11/2026 | $325.79 | $326.28 (0.15%) | $326.84 | $325.39 | 240.40 K | $12.83 B |
| 08/10/2026 | $324.90 | $325.98 (0.33%) | $326.50 | $324.90 | 194.70 K | $12.82 B |
| 08/07/2026 | $324.93 | $324.66 (-0.08%) | $325.74 | $324.46 | 239.51 K | $12.76 B |
| 08/06/2026 | $324.44 | $324.86 (0.13%) | $325.57 | $323.86 | 262.20 K | $12.77 B |
| 08/05/2026 | $323.36 | $323.21 (-0.05%) | $323.83 | $322.23 | 283.00 K | $12.71 B |
| 08/04/2026 | $321.57 | $324.22 (0.82%) | $324.35 | $321.35 | 363.25 K | $12.75 B |
| 08/03/2026 | $321.36 | $323.02 (0.52%) | $323.83 | $321.36 | 328.50 K | $12.70 B |
| 07/31/2026 | $323.05 | $321.19 (-0.58%) | $323.05 | $318.70 | 296.00 K | $12.63 B |
| 07/30/2026 | $319.30 | $319.83 (0.17%) | $320.42 | $318.54 | 357.94 K | $12.57 B |
| 07/29/2026 | $318.50 | $320.13 (0.51%) | $320.83 | $317.09 | 365.30 K | $12.59 B |
| 07/28/2026 | $319.98 | $319.99 (0%) | $321.40 | $319.71 | 457.81 K | $12.58 B |
| 07/27/2026 | $318.90 | $319.49 (0.19%) | $320.48 | $318.84 | 338.84 K | $12.56 B |
| 07/24/2026 | $318.49 | $318.73 (0.08%) | $319.02 | $317.70 | 364.54 K | $12.52 B |
| 07/23/2026 | $315.70 | $317.90 (0.7%) | $317.95 | $315.70 | 690.85 K | $12.49 B |
| 07/22/2026 | $318.37 | $316.50 (-0.59%) | $318.37 | $316.32 | 640.41 K | $12.43 B |
| 07/21/2026 | $317.25 | $317.39 (0.04%) | $317.98 | $317.00 | 276.80 K | $12.47 B |
| 07/20/2026 | $318.44 | $318.01 (-0.14%) | $318.75 | $317.63 | 442.35 K | $12.49 B |
| 07/17/2026 | $318.82 | $318.32 (-0.16%) | $319.94 | $318.06 | 480.70 K | $12.50 B |
| 07/16/2026 | $318.52 | $319.60 (0.34%) | $319.60 | $317.77 | 547.53 K | $12.55 B |
| 07/15/2026 | $316.00 | $316.73 (0.23%) | $317.58 | $315.69 | 371.50 K | $12.44 B |
| 07/14/2026 | $317.32 | $316.26 (-0.33%) | $317.62 | $316.01 | 661.60 K | $12.42 B |
| 07/13/2026 | $317.63 | $318.94 (0.41%) | $318.94 | $317.13 | 379.20 K | $12.53 B |
| 07/10/2026 | $318.24 | $318.10 (-0.04%) | $318.51 | $317.35 | 146.60 K | $12.49 B |
| 07/09/2026 | $317.12 | $317.95 (0.26%) | $318.17 | $316.49 | 132.92 K | $12.49 B |
| 07/08/2026 | $317.66 | $317.28 (-0.12%) | $318.18 | $316.58 | 258.13 K | $12.46 B |
| 07/07/2026 | $320.03 | $318.31 (-0.54%) | $320.03 | $317.89 | 312.70 K | $12.50 B |
| 07/06/2026 | $318.94 | $318.23 (-0.22%) | $318.94 | $317.17 | 357.64 K | $12.50 B |
| 07/02/2026 | $317.38 | $318.57 (0.37%) | $319.19 | $316.81 | 296.72 K | $12.51 B |
| 07/01/2026 | $315.26 | $316.43 (0.37%) | $317.10 | $314.99 | 454.91 K | $12.43 B |
| 06/30/2026 | $317.17 | $315.75 (-0.45%) | $317.17 | $314.80 | 352.44 K | $12.40 B |
| 06/29/2026 | $317.17 | $315.46 (-0.54%) | $317.53 | $315.46 | 330.80 K | $12.39 B |
| 06/26/2026 | $318.41 | $316.63 (-0.56%) | $318.99 | $316.63 | 546.40 K | $12.44 B |
| 06/25/2026 | $316.65 | $317.40 (0.24%) | $318.64 | $316.38 | 622.90 K | $12.47 B |
| 06/24/2026 | $318.80 | $316.36 (-0.77%) | $318.80 | $316.30 | 290.70 K | $12.43 B |
| 06/23/2026 | $317.39 | $317.63 (0.08%) | $318.46 | $316.60 | 307.40 K | $12.48 B |
| 06/22/2026 | $316.27 | $316.20 (-0.02%) | $316.91 | $315.03 | 201.81 K | $12.42 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.
