PEN
Penumbra (PEN)
NYSE
$317.72+$1.52 (+0.48%)
Price as of Jun 23, 2026 3:29 PM EDT
  • $12.4B
    Market Cap
  • 24.26%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -3.80%
    Low Price$316.16
    High Price$328.20
  • 3 Months
    -5.85%
    Low Price$316.16
    High Price$336.42
  • 1 Year
    +24.26%
    Low Price$225.54
    High Price$359.40
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
316.27
316.91
315.03
316.20
-0.32%
201,809
06/18/2026
315.81
317.24
315.81
317.20
+0.33%
679,706
06/17/2026
318.01
318.65
315.99
316.16
-0.72%
384,665
06/16/2026
318.77
319.00
317.91
318.46
+0.08%
279,260
06/15/2026
318.25
319.83
317.31
318.21
-0.16%
446,357
06/12/2026
320.26
321.80
317.53
318.71
+0.12%
514,479
06/11/2026
320.10
320.31
318.27
318.32
-0.32%
335,802
06/10/2026
321.23
321.23
319.10
319.34
-0.54%
460,373
06/09/2026
320.77
322.09
320.40
321.06
+0.31%
441,271
06/08/2026
320.00
322.65
319.99
320.07
-0.14%
279,261
06/05/2026
321.80
322.27
319.81
320.53
-0.03%
278,756
06/04/2026
322.94
323.10
319.86
320.63
+0.39%
823,433
06/03/2026
319.39
319.71
318.35
319.37
+0.20%
402,588
06/02/2026
318.25
319.45
318.12
318.74
-0.07%
397,340
06/01/2026
318.41
320.75
317.81
318.95
+0.20%
362,751
05/29/2026
319.52
320.12
318.12
318.30
-0.20%
337,782
05/28/2026
319.88
320.44
318.79
318.95
-0.43%
470,849
05/27/2026
326.18
328.19
320.10
320.34
-2.39%
532,642
05/26/2026
328.12
329.65
327.81
328.20
-0.15%
321,836
05/22/2026
328.81
329.67
327.92
328.69
+0.24%
508,564
05/21/2026
326.65
328.05
326.10
327.89
+0.16%
427,197
05/20/2026
327.48
327.69
325.13
327.38
+0.25%
449,750
05/19/2026
326.68
328.17
325.61
326.55
+0.003%
664,438
05/18/2026
322.90
326.94
322.90
326.54
+1.31%
435,351
05/15/2026
323.19
324.12
321.45
322.32
-0.20%
443,675
05/14/2026
323.00
323.50
321.76
322.97
+0.12%
346,104
05/13/2026
322.50
323.28
321.39
322.59
-0.06%
273,707
05/12/2026
324.55
324.55
321.79
322.79
+0.34%
258,783
05/11/2026
321.88
323.07
321.38
321.71
-0.16%
351,887
05/08/2026
324.91
324.91
321.79
322.23
-0.75%
350,069
05/07/2026
323.82
326.43
323.82
324.65
+0.14%
683,301
05/06/2026
324.02
324.59
323.08
324.19
+0.10%
341,571
05/06/2026
$1.01 Earnings
05/05/2026
325.05
325.05
323.86
323.86
-0.24%
440,077
05/04/2026
324.79
326.20
324.53
324.65
-0.21%
610,219
05/01/2026
327.38
327.44
325.18
325.33
-0.35%
431,663
04/30/2026
325.53
326.75
324.09
326.48
+0.51%
320,499
04/29/2026
325.52
326.25
323.71
324.82
-0.36%
671,862
04/28/2026
328.48
328.73
325.76
325.99
-0.61%
344,756
04/27/2026
329.91
331.80
327.75
327.98
-0.58%
507,262
04/24/2026
332.48
334.04
329.62
329.89
-0.93%
352,314
04/23/2026
335.20
335.20
332.38
333.00
+0.24%
692,816
04/22/2026
331.13
334.00
329.85
332.21
+1.59%
1,148,331
04/21/2026
329.75
330.07
327.00
327.00
-0.82%
1,085,298
04/20/2026
332.14
332.14
329.04
329.71
-0.73%
640,220
04/17/2026
331.86
333.04
331.86
332.13
+0.20%
346,217
04/16/2026
332.64
333.54
331.46
331.47
-0.29%
256,144
04/15/2026
332.19
333.32
332.09
332.42
+0.08%
346,598
04/14/2026
330.90
332.90
330.90
332.17
+0.21%
255,378
04/13/2026
329.99
331.48
329.72
331.48
+0.52%
379,194
04/10/2026
329.32
330.11
328.97
329.77
+0.08%
438,734
04/09/2026
330.75
330.75
328.86
329.52
-0.47%
502,917
04/08/2026
330.93
332.05
330.57
331.08
+0.34%
377,320
04/07/2026
329.51
330.53
329.02
329.96
+0.03%
626,976
04/06/2026
330.11
330.97
328.94
329.87
-0.15%
491,409
04/02/2026
328.22
330.62
328.22
330.36
+0.43%
747,863
04/01/2026
329.91
330.44
328.10
328.96
+0.18%
566,561
03/31/2026
329.50
329.50
326.60
328.37
+0.05%
837,550
03/30/2026
328.70
330.70
326.58
328.20
-2.06%
1,600,963
03/27/2026
337.37
337.37
334.80
335.10
-0.39%
559,642
03/26/2026
335.01
337.76
335.01
336.42
+0.04%
574,255
03/25/2026
336.68
336.68
335.06
336.27
+0.63%
372,704
03/24/2026
335.51
335.87
334.17
334.17
-0.41%
520,393
03/23/2026
337.81
337.81
334.83
335.56
-0.09%
628,282
03/20/2026
336.11
337.94
335.79
335.85
-0.44%
932,546
03/19/2026
338.59
338.99
336.23
337.35
-0.26%
297,726
03/18/2026
337.28
338.92
336.97
338.24
+0.07%
419,759
03/17/2026
338.64
338.91
337.40
338.00
+0.53%
398,954
03/16/2026
336.19
337.08
335.81
336.21
+0.009%
721,831
03/13/2026
336.33
337.00
334.90
336.18
+0.36%
340,912
03/12/2026
335.34
336.57
333.94
334.99
-0.33%
468,724
03/11/2026
337.07
337.92
334.83
336.11
-0.19%
692,406
03/10/2026
339.10
339.66
336.64
336.74
-0.85%
555,157
03/09/2026
338.16
340.33
337.14
339.61
+0.29%
947,523
03/06/2026
339.63
340.24
338.25
338.64
-0.58%
482,563
03/05/2026
339.16
340.71
337.91
340.62
+0.30%
871,959
03/04/2026
341.52
341.52
338.61
339.61
-0.16%
736,459
03/03/2026
341.09
342.17
339.31
340.16
-0.63%
629,701
03/02/2026
342.30
343.29
340.74
342.30
-0.61%
895,656
02/27/2026
341.00
344.53
341.00
344.39
+0.72%
792,079
02/26/2026
339.83
342.07
338.80
341.94
+0.97%
856,952
02/25/2026
339.40
340.01
338.53
338.67
-0.27%
624,352
02/25/2026
$1.18 Earnings
02/24/2026
339.56
340.48
338.67
339.59
+0.11%
830,415
02/23/2026
339.53
340.86
339.08
339.20
-0.05%
530,350
02/20/2026
341.00
341.29
339.25
339.36
-0.39%
618,267
02/19/2026
341.37
342.00
340.58
340.68
-0.19%
336,685
02/18/2026
340.68
341.52
340.34
341.32
+0.09%
569,096
02/17/2026
339.01
341.72
339.01
341.03
+0.51%
446,315
02/13/2026
338.84
341.66
338.84
339.30
+0.17%
551,721
02/12/2026
338.05
340.34
338.05
338.72
+0.14%
778,105
02/11/2026
338.85
340.12
337.63
338.26
-0.21%
701,461
02/10/2026
340.37
340.92
338.70
338.97
-0.02%
838,186
02/09/2026
340.85
340.86
338.88
339.05
-0.58%
473,208
02/06/2026
343.63
344.07
339.33
341.02
-0.29%
1,160,399
02/05/2026
341.22
343.69
340.00
342.01
+0.61%
1,867,812
02/04/2026
348.79
350.35
339.76
339.92
-4.52%
1,411,063
02/03/2026
357.43
358.64
355.83
356.00
-0.28%
1,112,812
02/02/2026
358.78
359.87
356.88
356.99
-0.33%
842,701
01/30/2026
358.12
360.44
357.16
358.17
+0.33%
1,135,733