5 DAY PERFORMANCE
+6.48%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
+5.08%
6 MONTH PERFORMANCE
+4.87%
YEAR-TO-DATE PERFORMANCE
+9.23%
1 YEAR PERFORMANCE
+50.58%
Penumbra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $323.80 | $321.11 (-0.83%) | $324.76 | $320.28 | 310.51 K | $12.65 B |
| 11/04/2026 | $324.30 | $322.45 (-0.57%) | $324.38 | $322.20 | 374.30 K | $12.71 B |
| 11/03/2026 | $320.40 | $320.02 (-0.12%) | $322.11 | $319.92 | 425.79 K | $12.61 B |
| 11/02/2026 | $320.00 | $321.34 (0.42%) | $321.58 | $318.55 | 463.54 K | $12.66 B |
| 10/30/2026 | $320.56 | $318.95 (-0.5%) | $321.83 | $318.32 | 497.75 K | $12.57 B |
| 10/29/2026 | $318.86 | $321.97 (0.98%) | $321.97 | $318.86 | 672.80 K | $12.69 B |
| 10/28/2026 | $321.04 | $318.31 (-0.85%) | $321.15 | $316.35 | 851.30 K | $12.54 B |
| 10/27/2026 | $324.70 | $324.04 (-0.2%) | $324.91 | $323.89 | 407.85 K | $12.77 B |
| 10/26/2026 | $323.88 | $325.22 (0.41%) | $325.58 | $323.88 | 434.20 K | $12.81 B |
| 10/23/2026 | $324.96 | $324.39 (-0.18%) | $325.33 | $323.88 | 360.03 K | $12.75 B |
| 10/22/2026 | $323.50 | $324.96 (0.45%) | $325.50 | $323.50 | 472.55 K | $12.78 B |
| 10/21/2026 | $324.46 | $323.56 (-0.28%) | $324.46 | $321.97 | 377.75 K | $12.72 B |
| 10/20/2026 | $322.99 | $324.34 (0.42%) | $324.64 | $322.43 | 368.83 K | $12.75 B |
| 10/19/2026 | $320.30 | $322.41 (0.66%) | $322.87 | $320.30 | 272.64 K | $12.68 B |
| 10/16/2026 | $322.80 | $320.86 (-0.6%) | $322.80 | $320.15 | 278.70 K | $12.61 B |
| 10/15/2026 | $322.13 | $321.20 (-0.29%) | $322.17 | $320.09 | 345.44 K | $12.63 B |
| 10/14/2026 | $320.41 | $320.12 (-0.09%) | $320.42 | $319.25 | 272.34 K | $12.59 B |
| 10/13/2026 | $320.93 | $320.01 (-0.29%) | $320.99 | $318.26 | 216.89 K | $12.58 B |
| 10/12/2026 | $319.91 | $320.96 (0.33%) | $320.97 | $318.97 | 277.22 K | $12.62 B |
| 10/09/2026 | $317.06 | $319.40 (0.74%) | $319.53 | $317.06 | 555.30 K | $12.56 B |
| 10/08/2026 | $316.61 | $317.52 (0.29%) | $317.52 | $316.53 | 379.40 K | $12.48 B |
| 10/07/2026 | $316.62 | $316.35 (-0.09%) | $317.74 | $316.32 | 366.20 K | $12.44 B |
| 10/06/2026 | $317.10 | $317.05 (-0.02%) | $318.01 | $316.87 | 308.41 K | $12.46 B |
| 10/05/2026 | $318.23 | $317.11 (-0.35%) | $318.47 | $317.10 | 368.30 K | $12.47 B |
| 10/02/2026 | $318.37 | $317.55 (-0.26%) | $318.37 | $316.78 | 239.70 K | $12.48 B |
| 10/01/2026 | $318.38 | $318.00 (-0.12%) | $318.93 | $317.92 | 350.52 K | $12.50 B |
| 09/30/2026 | $318.51 | $318.34 (-0.05%) | $319.19 | $318.24 | 378.22 K | $12.52 B |
| 09/29/2026 | $318.73 | $318.86 (0.04%) | $318.98 | $318.14 | 189.85 K | $12.54 B |
| 09/28/2026 | $318.91 | $319.18 (0.08%) | $319.33 | $318.11 | 189.50 K | $12.55 B |
| 09/25/2026 | $319.28 | $318.89 (-0.12%) | $319.61 | $318.17 | 228.15 K | $12.54 B |
| 09/24/2026 | $318.98 | $319.72 (0.23%) | $320.27 | $318.33 | 483.00 K | $12.57 B |
| 09/23/2026 | $319.46 | $319.44 (-0.01%) | $320.26 | $318.40 | 410.63 K | $12.56 B |
| 09/22/2026 | $319.80 | $319.39 (-0.13%) | $319.80 | $318.49 | 797.92 K | $12.56 B |
| 09/21/2026 | $317.38 | $318.78 (0.44%) | $318.78 | $316.77 | 293.93 K | $12.53 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 |
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.
