-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
+19.64% -
3 MONTH PERFORMANCE
+37.61% -
6 MONTH PERFORMANCE
+14.77% -
YEAR-TO-DATE PERFORMANCE
-7.34% -
1 YEAR PERFORMANCE
+22.33%
Penumbra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $233.96 | $233.07 (-0.38%) | $239.99 | $232.92 | 380,999 | $9.00 B |
| 11/06/2024 | $238.90 | $233.70 (-2.18%) | $238.90 | $228.90 | 463,500 | $9.02 B |
| 11/05/2024 | $229.01 | $232.39 (1.48%) | $235.47 | $228.65 | 417,600 | $8.97 B |
| 11/04/2024 | $233.84 | $229.51 (-1.85%) | $237.46 | $227.89 | 453,739 | $8.86 B |
| 11/01/2024 | $231.08 | $233.30 (0.96%) | $236.56 | $227.93 | 526,000 | $9.01 B |
| 10/31/2024 | $207.58 | $228.87 (10.26%) | $230.75 | $207.58 | 953,200 | $8.84 B |
| 10/30/2024 | $208.18 | $211.29 (1.49%) | $218.21 | $208.18 | 734,000 | $8.16 B |
| 10/29/2024 | $208.62 | $209.63 (0.48%) | $214.97 | $206.52 | 585,440 | $8.09 B |
| 10/28/2024 | $206.17 | $208.74 (1.25%) | $213.86 | $205.80 | 536,900 | $8.06 B |
| 10/25/2024 | $206.00 | $204.71 (-0.63%) | $206.72 | $203.72 | 244,602 | $7.94 B |
| 10/24/2024 | $204.89 | $206.55 (0.81%) | $208.22 | $204.89 | 330,421 | $8.01 B |
| 10/23/2024 | $205.36 | $203.71 (-0.8%) | $205.36 | $199.01 | 249,800 | $7.90 B |
| 10/22/2024 | $205.85 | $205.62 (-0.11%) | $206.81 | $202.00 | 228,881 | $7.98 B |
| 10/21/2024 | $208.35 | $206.68 (-0.8%) | $209.91 | $201.96 | 225,223 | $8.02 B |
| 10/18/2024 | $204.29 | $208.65 (2.13%) | $209.70 | $203.84 | 221,700 | $8.09 B |
| 10/17/2024 | $205.43 | $202.26 (-1.54%) | $206.28 | $198.68 | 280,300 | $7.85 B |
| 10/16/2024 | $204.96 | $205.43 (0.23%) | $209.41 | $203.80 | 272,500 | $7.97 B |
| 10/15/2024 | $211.39 | $206.62 (-2.26%) | $212.48 | $204.87 | 361,428 | $8.02 B |
| 10/14/2024 | $205.00 | $211.36 (3.1%) | $217.44 | $204.77 | 586,900 | $8.20 B |
| 10/11/2024 | $193.70 | $203.19 (4.9%) | $203.86 | $193.50 | 387,700 | $7.88 B |
| 10/10/2024 | $197.22 | $192.58 (-2.35%) | $197.22 | $192.54 | 295,600 | $7.47 B |
| 10/09/2024 | $194.75 | $197.55 (1.44%) | $197.82 | $193.66 | 272,446 | $7.66 B |
| 10/08/2024 | $191.96 | $194.81 (1.48%) | $196.41 | $190.51 | 273,502 | $7.56 B |
| 10/07/2024 | $194.64 | $190.81 (-1.97%) | $194.64 | $190.08 | 244,036 | $7.40 B |
| 10/04/2024 | $197.59 | $194.73 (-1.45%) | $198.89 | $192.26 | 243,639 | $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 |