Skip to main content
PEN logo

Penumbra, Inc.

PENNYSEHealthcareMedical Devices

$321.20Today:- (-)1Y +26.54%

As of Oct 15, 2026 close

Market cap
$12.71B
P/E (TTM)
79.15
Forward P/E
72.58
Dividend yield
-
52-week range
$221.26$362.41
Volume (live)
-
Avg. volume (3M)
360.89K

Penumbra (PEN) Historical Stock Prices

Analyze Penumbra (PEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Penumbra (PEN) Interactive Price Chart

Interactive historical price chart showing Penumbra stock price movements and trends across multiple time periods.

Loading chart...

PEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026322.13322.17320.09321.20321.20345.44K
Oct 14, 2026320.41320.42319.25320.12320.12271.79K
Oct 13, 2026320.93320.99318.26320.01320.01215.87K
Oct 12, 2026319.91320.97318.97320.96320.96275.64K
Oct 9, 2026317.06319.53317.06319.40319.40555.29K
Oct 8, 2026316.61317.52316.53317.52317.52378.96K
Oct 7, 2026316.62317.74316.32316.35316.35363.84K
Oct 6, 2026317.10318.00316.87317.05317.05308.41K
Oct 5, 2026318.23318.47317.10317.11317.11368.27K
Oct 2, 2026318.37318.37316.78317.55317.55239.68K
Oct 1, 2026318.38318.93317.92318.00318.00348.17K
Sep 30, 2026318.51319.19318.24318.34318.34375.65K
Sep 29, 2026318.73318.98318.14318.86318.86186.32K
Sep 28, 2026318.91319.33318.11319.18319.18189.47K
Sep 25, 2026319.28319.61318.17318.89318.89228.11K
Sep 24, 2026318.98320.27318.33319.72319.72482.95K
Sep 23, 2026319.46320.26318.40319.44319.44410.63K
Sep 22, 2026319.80319.80318.49319.39319.39760.22K
Sep 21, 2026317.38318.78316.77318.78318.78292.93K
Sep 18, 2026319.19319.19317.50317.60317.60979.43K
Sep 17, 2026319.20319.20317.95318.87318.87416.07K
Sep 16, 2026317.30319.33317.30318.40318.40816.97K
Sep 15, 2026319.97319.97318.18318.43318.43500.83K
Sep 14, 2026319.30320.31318.65319.86319.86219.78K
Sep 11, 2026318.54318.54317.58317.73317.73151.80K
Sep 10, 2026319.38319.38317.62317.78317.78138.70K
Sep 9, 2026319.35320.90319.21319.57319.57208.70K
Sep 8, 2026322.61322.61319.18319.26319.26380.77K
Sep 4, 2026321.00322.72321.00322.17322.17174.06K
Sep 3, 2026322.89323.70321.14321.14321.14242.02K
Sep 2, 2026322.48324.55322.48322.80322.80217.01K
Sep 1, 2026325.00325.00322.19322.58322.58147.55K
Aug 31, 2026320.99323.84320.97323.10323.10386.56K
Aug 28, 2026320.83322.25320.83321.68321.68234.13K
Aug 27, 2026323.00323.13321.00321.00321.00476.70K
Aug 26, 2026322.00323.59321.89323.05323.05513.09K
Aug 25, 2026323.70324.86323.32324.37324.37250.88K
Aug 24, 2026324.91324.91323.42323.75323.75144.26K
Aug 21, 2026323.87325.66323.87325.18325.18167.12K
Aug 20, 2026327.12327.12323.76323.76323.76210.04K
Aug 19, 2026325.54327.77325.54326.84326.84304.69K
Aug 18, 2026328.60328.60324.75324.75324.75176.78K
Aug 17, 2026326.36327.61326.36327.17327.17184.11K
Aug 14, 2026327.28328.11326.72327.02327.02198.72K
Aug 13, 2026327.25327.57325.95326.75326.75180.98K
Aug 12, 2026325.60327.55325.25326.58326.58227.55K
Aug 11, 2026325.79326.84325.39326.28326.28206.28K
Aug 10, 2026324.90326.50324.90325.98325.98194.69K
Aug 7, 2026324.93325.74324.46324.66324.66239.49K
Aug 6, 2026324.44325.57323.86324.86324.86258.26K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.