5 DAY PERFORMANCE
+5.74%
1 MONTH PERFORMANCE
+6.69%
3 MONTH PERFORMANCE
+4.61%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+41.07%
Penumbra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $324.93 | $325.01 (0.02%) | $325.71 | $324.50 | 92.11 K | $12.77 B |
| 08/06/2026 | $324.44 | $324.86 (0.13%) | $325.57 | $323.86 | 262.16 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 |
| 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 |
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.
