5 DAY PERFORMANCE
-10.42%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
+7.78%
1 YEAR PERFORMANCE
+7.89%
Penumbra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $299.16 | $294.83 (-1.45%) | $301.70 | $292.36 | 523.63 K | $11.55 B |
| 12/05/2025 | $297.42 | $300.66 (1.09%) | $303.00 | $295.34 | 600.40 K | $11.75 B |
| 12/04/2025 | $285.71 | $294.72 (3.15%) | $296.50 | $284.95 | 602.40 K | $11.52 B |
| 12/03/2025 | $288.20 | $285.71 (-0.86%) | $292.26 | $285.16 | 333.04 K | $11.17 B |
| 12/02/2025 | $292.98 | $287.71 (-1.8%) | $295.40 | $287.20 | 329.74 K | $11.24 B |
| 12/01/2025 | $295.62 | $291.66 (-1.34%) | $298.69 | $291.38 | 466.20 K | $11.40 B |
| 11/28/2025 | $295.37 | $293.17 (-0.74%) | $297.83 | $291.94 | 254.20 K | $11.46 B |
| 11/26/2025 | $297.05 | $295.96 (-0.37%) | $301.22 | $295.59 | 434.74 K | $11.57 B |
| 11/25/2025 | $299.00 | $298.71 (-0.1%) | $301.01 | $296.26 | 819.33 K | $11.67 B |
| 11/24/2025 | $288.15 | $298.11 (3.46%) | $298.50 | $286.37 | 597.80 K | $11.65 B |
| 11/21/2025 | $279.69 | $288.47 (3.14%) | $293.18 | $279.69 | 621.01 K | $11.27 B |
| 11/20/2025 | $283.60 | $279.79 (-1.34%) | $285.00 | $277.54 | 370.65 K | $10.93 B |
| 11/19/2025 | $278.06 | $283.15 (1.83%) | $285.87 | $276.72 | 576.90 K | $11.07 B |
| 11/18/2025 | $278.85 | $278.10 (-0.27%) | $280.72 | $276.01 | 308.00 K | $10.87 B |
| 11/17/2025 | $282.93 | $278.51 (-1.56%) | $284.91 | $277.64 | 480.94 K | $10.88 B |
| 11/14/2025 | $277.29 | $280.07 (1%) | $282.87 | $274.55 | 458.61 K | $10.94 B |
| 11/13/2025 | $277.87 | $278.74 (0.31%) | $280.85 | $274.20 | 467.90 K | $10.89 B |
| 11/12/2025 | $280.00 | $280.29 (0.1%) | $283.84 | $276.44 | 434.70 K | $10.95 B |
| 11/11/2025 | $272.93 | $279.68 (2.47%) | $279.92 | $271.32 | 349.30 K | $10.93 B |
| 11/10/2025 | $266.60 | $270.55 (1.48%) | $270.80 | $262.94 | 544.60 K | $10.57 B |
| 11/07/2025 | $264.56 | $266.19 (0.62%) | $270.00 | $259.14 | 648.30 K | $10.40 B |
| 11/06/2025 | $259.79 | $264.61 (1.86%) | $272.00 | $258.59 | 1.11 M | $10.34 B |
| 11/05/2025 | $232.00 | $225.54 (-2.78%) | $236.33 | $225.52 | 640.70 K | $8.81 B |
| 11/04/2025 | $227.58 | $235.08 (3.3%) | $235.59 | $227.37 | 576.50 K | $9.19 B |
| 11/03/2025 | $225.60 | $226.19 (0.26%) | $226.51 | $221.26 | 494.50 K | $8.84 B |
| 10/31/2025 | $230.92 | $227.37 (-1.54%) | $231.66 | $225.46 | 576.00 K | $8.83 B |
| 10/30/2025 | $233.57 | $231.54 (-0.87%) | $236.92 | $229.95 | 336.90 K | $8.99 B |
| 10/29/2025 | $234.26 | $233.37 (-0.38%) | $239.01 | $228.72 | 492.20 K | $9.06 B |
| 10/28/2025 | $246.34 | $235.50 (-4.4%) | $247.77 | $232.51 | 612.80 K | $9.15 B |
| 10/27/2025 | $259.38 | $247.99 (-4.39%) | $260.00 | $245.81 | 428.65 K | $9.63 B |
| 10/24/2025 | $254.59 | $252.99 (-0.63%) | $255.82 | $248.58 | 328.34 K | $9.82 B |
| 10/23/2025 | $251.73 | $253.51 (0.71%) | $254.45 | $248.22 | 223.20 K | $9.85 B |
| 10/22/2025 | $251.31 | $252.03 (0.29%) | $255.45 | $249.13 | 355.04 K | $9.79 B |
| 10/21/2025 | $247.57 | $249.00 (0.58%) | $249.71 | $246.37 | 417.72 K | $9.67 B |
| 10/20/2025 | $251.14 | $247.62 (-1.4%) | $252.45 | $242.80 | 426.92 K | $9.62 B |
| 10/17/2025 | $254.55 | $249.00 (-2.18%) | $254.55 | $248.89 | 337.50 K | $9.67 B |
| 10/16/2025 | $254.14 | $253.84 (-0.12%) | $254.41 | $250.30 | 201.84 K | $9.86 B |
| 10/15/2025 | $253.34 | $252.61 (-0.29%) | $256.15 | $250.15 | 349.50 K | $9.81 B |
| 10/14/2025 | $250.74 | $254.94 (1.68%) | $256.56 | $250.74 | 224.64 K | $9.90 B |
| 10/13/2025 | $260.00 | $253.17 (-2.63%) | $265.51 | $252.14 | 283.60 K | $9.83 B |
| 10/10/2025 | $260.13 | $260.49 (0.14%) | $261.51 | $256.88 | 293.70 K | $10.12 B |
| 10/09/2025 | $258.95 | $261.39 (0.94%) | $264.10 | $257.02 | 250.50 K | $10.15 B |
| 10/08/2025 | $259.03 | $258.95 (-0.03%) | $260.09 | $252.48 | 344.30 K | $10.06 B |
| 10/07/2025 | $256.20 | $249.04 (-2.79%) | $256.46 | $245.13 | 430.30 K | $9.67 B |
| 10/06/2025 | $257.71 | $255.61 (-0.81%) | $260.42 | $253.03 | 293.50 K | $9.93 B |
| 10/03/2025 | $254.84 | $256.06 (0.48%) | $260.89 | $252.34 | 362.54 K | $9.94 B |
| 10/02/2025 | $248.61 | $253.49 (1.96%) | $254.35 | $247.83 | 312.40 K | $9.84 B |
| 10/01/2025 | $253.93 | $249.63 (-1.69%) | $256.98 | $242.41 | 436.23 K | $9.69 B |
| 09/30/2025 | $251.75 | $253.32 (0.62%) | $257.56 | $251.45 | 202.60 K | $9.84 B |
| 09/29/2025 | $253.33 | $251.65 (-0.66%) | $254.53 | $250.23 | 321.80 K | $9.77 B |
| 09/26/2025 | $250.30 | $253.37 (1.23%) | $255.02 | $250.30 | 193.10 K | $9.84 B |
| 09/25/2025 | $251.56 | $249.20 (-0.94%) | $253.00 | $245.79 | 297.80 K | $9.68 B |
| 09/24/2025 | $254.57 | $253.65 (-0.36%) | $256.33 | $250.41 | 553.35 K | $9.85 B |
| 09/23/2025 | $252.56 | $254.14 (0.63%) | $258.18 | $252.56 | 384.70 K | $9.87 B |
| 09/22/2025 | $255.15 | $253.66 (-0.58%) | $257.31 | $250.71 | 560.20 K | $9.85 B |
| 09/19/2025 | $257.17 | $255.60 (-0.61%) | $259.83 | $254.93 | 947.23 K | $9.93 B |
| 09/18/2025 | $257.66 | $257.75 (0.03%) | $259.53 | $250.75 | 418.20 K | $10.01 B |
| 09/17/2025 | $262.82 | $256.29 (-2.48%) | $264.40 | $253.01 | 403.69 K | $9.95 B |
| 09/16/2025 | $263.45 | $262.96 (-0.19%) | $263.82 | $259.87 | 321.10 K | $10.21 B |
| 09/15/2025 | $273.06 | $263.12 (-3.64%) | $275.69 | $263.06 | 359.84 K | $10.22 B |
| 09/12/2025 | $274.78 | $272.73 (-0.75%) | $280.14 | $271.76 | 454.55 K | $10.59 B |
| 09/11/2025 | $273.37 | $276.40 (1.11%) | $278.53 | $273.23 | 435.10 K | $10.73 B |
| 09/10/2025 | $285.51 | $271.98 (-4.74%) | $286.30 | $270.54 | 481.99 K | $10.56 B |
| 09/09/2025 | $285.61 | $287.09 (0.52%) | $288.91 | $283.64 | 440.13 K | $11.15 B |
| 09/08/2025 | $281.79 | $285.59 (1.35%) | $287.00 | $280.78 | 760.61 K | $11.09 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.
