-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
-4.43% -
3 MONTH PERFORMANCE
+7.69% -
6 MONTH PERFORMANCE
-12.92% -
YEAR-TO-DATE PERFORMANCE
-22.47% -
1 YEAR PERFORMANCE
-12.40%
Penumbra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $197.59 | $194.73 (-1.45%) | $198.89 | $192.26 | 243,408 | $7.55 B |
| 10/03/2024 | $192.18 | $194.99 (1.46%) | $197.09 | $189.94 | 304,200 | $7.56 B |
| 10/02/2024 | $190.83 | $193.02 (1.15%) | $194.01 | $187.84 | 248,342 | $7.49 B |
| 10/01/2024 | $193.93 | $191.56 (-1.22%) | $194.55 | $186.97 | 274,310 | $7.43 B |
| 09/30/2024 | $191.12 | $194.31 (1.67%) | $194.44 | $191.12 | 296,900 | $7.54 B |
| 09/27/2024 | $193.27 | $191.55 (-0.89%) | $195.02 | $189.47 | 159,100 | $7.43 B |
| 09/26/2024 | $189.71 | $191.63 (1.01%) | $192.10 | $186.09 | 282,100 | $7.43 B |
| 09/25/2024 | $191.96 | $186.89 (-2.64%) | $191.96 | $185.13 | 380,320 | $7.25 B |
| 09/24/2024 | $195.86 | $191.40 (-2.28%) | $195.95 | $191.35 | 332,508 | $7.43 B |
| 09/23/2024 | $196.09 | $194.90 (-0.61%) | $198.96 | $194.66 | 276,400 | $7.56 B |
| 09/20/2024 | $200.22 | $195.00 (-2.61%) | $200.78 | $194.73 | 835,823 | $7.56 B |
| 09/19/2024 | $201.00 | $200.82 (-0.09%) | $203.28 | $198.10 | 370,035 | $7.79 B |
| 09/18/2024 | $189.71 | $195.58 (3.09%) | $199.66 | $188.75 | 464,300 | $7.59 B |
| 09/17/2024 | $188.18 | $187.06 (-0.6%) | $192.92 | $185.07 | 406,336 | $7.26 B |
| 09/16/2024 | $187.29 | $187.65 (0.19%) | $191.29 | $184.80 | 497,037 | $7.28 B |
| 09/13/2024 | $199.31 | $186.94 (-6.21%) | $200.01 | $186.78 | 601,133 | $7.25 B |
| 09/12/2024 | $202.03 | $200.01 (-1%) | $203.63 | $198.06 | 257,034 | $7.76 B |
| 09/11/2024 | $201.88 | $202.31 (0.21%) | $205.23 | $198.87 | 393,500 | $7.85 B |
| 09/10/2024 | $194.78 | $204.12 (4.8%) | $207.81 | $194.78 | 445,925 | $7.92 B |
| 09/09/2024 | $203.98 | $195.08 (-4.36%) | $204.80 | $194.86 | 550,900 | $7.57 B |
| 09/06/2024 | $204.46 | $203.73 (-0.36%) | $206.00 | $199.93 | 539,207 | $7.90 B |
| 09/05/2024 | $202.39 | $204.04 (0.82%) | $205.51 | $199.99 | 306,028 | $7.92 B |
| 09/04/2024 | $204.11 | $202.55 (-0.76%) | $209.68 | $202.17 | 340,300 | $7.86 B |
| 09/03/2024 | $203.01 | $204.97 (0.97%) | $209.25 | $203.01 | 358,909 | $7.95 B |
| 08/30/2024 | $202.35 | $202.32 (-0.01%) | $203.84 | $199.86 | 267,500 | $7.85 B |
| 08/29/2024 | $202.24 | $202.40 (0.08%) | $204.93 | $201.40 | 286,400 | $7.85 B |
| 08/28/2024 | $203.36 | $200.46 (-1.43%) | $204.35 | $197.98 | 323,300 | $7.78 B |
| 08/27/2024 | $200.53 | $203.16 (1.31%) | $203.99 | $199.40 | 334,800 | $7.88 B |
| 08/26/2024 | $209.54 | $202.07 (-3.56%) | $210.02 | $201.98 | 420,500 | $7.84 B |
| 08/23/2024 | $199.24 | $210.12 (5.46%) | $211.19 | $198.66 | 983,455 | $8.15 B |
| 08/22/2024 | $196.00 | $197.57 (0.8%) | $200.16 | $195.03 | 382,720 | $7.66 B |
| 08/21/2024 | $193.19 | $195.21 (1.05%) | $195.95 | $191.52 | 331,900 | $7.57 B |
| 08/20/2024 | $190.67 | $192.07 (0.73%) | $192.77 | $187.99 | 550,211 | $7.45 B |
| 08/19/2024 | $190.23 | $191.45 (0.64%) | $194.44 | $188.62 | 419,716 | $7.43 B |
| 08/16/2024 | $188.88 | $190.51 (0.86%) | $191.16 | $186.68 | 320,100 | $7.39 B |
| 08/15/2024 | $184.29 | $189.26 (2.7%) | $192.05 | $184.19 | 520,800 | $7.34 B |
| 08/14/2024 | $186.75 | $183.10 (-1.95%) | $187.85 | $181.13 | 545,044 | $7.10 B |
| 08/13/2024 | $177.29 | $186.94 (5.44%) | $194.51 | $174.23 | 1.05 M | $7.25 B |
| 08/12/2024 | $169.45 | $168.79 (-0.39%) | $172.42 | $168.30 | 383,916 | $6.55 B |
| 08/09/2024 | $170.11 | $170.03 (-0.05%) | $171.27 | $166.64 | 294,006 | $6.60 B |
| 08/08/2024 | $164.42 | $169.38 (3.02%) | $170.13 | $164.42 | 349,300 | $6.57 B |
| 08/07/2024 | $171.57 | $163.64 (-4.62%) | $172.16 | $163.63 | 451,656 | $6.35 B |
| 08/06/2024 | $177.46 | $171.44 (-3.39%) | $177.99 | $171.41 | 551,900 | $6.65 B |
| 08/05/2024 | $170.63 | $177.56 (4.06%) | $181.44 | $169.84 | 617,400 | $6.89 B |
| 08/02/2024 | $169.91 | $175.51 (3.3%) | $180.50 | $167.76 | 850,453 | $6.81 B |
| 08/01/2024 | $168.73 | $171.25 (1.49%) | $172.85 | $160.18 | 726,531 | $6.64 B |
| 07/31/2024 | $151.98 | $167.09 (9.94%) | $176.75 | $148.00 | 2.33 M | $6.48 B |
| 07/30/2024 | $178.52 | $173.09 (-3.04%) | $180.80 | $171.66 | 921,500 | $6.71 B |
| 07/29/2024 | $180.94 | $178.38 (-1.41%) | $181.75 | $174.05 | 673,391 | $6.92 B |
| 07/26/2024 | $190.16 | $178.43 (-6.17%) | $191.53 | $176.66 | 552,700 | $6.91 B |
| 07/25/2024 | $191.49 | $190.10 (-0.73%) | $196.16 | $189.98 | 409,808 | $7.36 B |
| 07/24/2024 | $187.66 | $193.22 (2.96%) | $194.30 | $187.66 | 344,929 | $7.48 B |
| 07/23/2024 | $192.20 | $188.30 (-2.03%) | $192.20 | $188.24 | 383,100 | $7.29 B |
| 07/22/2024 | $190.95 | $192.25 (0.68%) | $192.48 | $184.95 | 207,586 | $7.44 B |
| 07/19/2024 | $192.13 | $189.87 (-1.18%) | $192.13 | $187.29 | 182,531 | $7.35 B |
| 07/18/2024 | $202.34 | $190.81 (-5.7%) | $204.29 | $188.65 | 382,245 | $7.39 B |
| 07/17/2024 | $194.73 | $203.22 (4.36%) | $207.25 | $193.30 | 672,376 | $7.87 B |
| 07/16/2024 | $191.60 | $196.75 (2.69%) | $198.37 | $190.88 | 455,098 | $7.62 B |
| 07/15/2024 | $190.83 | $191.68 (0.45%) | $193.58 | $188.35 | 449,346 | $7.42 B |
| 07/12/2024 | $187.44 | $190.83 (1.81%) | $194.58 | $187.44 | 389,981 | $7.39 B |
| 07/11/2024 | $181.02 | $186.29 (2.91%) | $186.68 | $179.75 | 341,402 | $7.21 B |
| 07/10/2024 | $178.83 | $179.46 (0.35%) | $179.69 | $177.27 | 315,721 | $6.95 B |
| 07/09/2024 | $179.37 | $177.99 (-0.77%) | $180.08 | $174.50 | 276,994 | $6.89 B |
| 07/08/2024 | $181.14 | $179.27 (-1.03%) | $183.32 | $179.19 | 323,643 | $6.94 B |
| 07/05/2024 | $178.19 | $181.09 (1.63%) | $181.31 | $176.79 | 183,884 | $7.01 B |