5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
+22.75%
6 MONTH PERFORMANCE
+33.68%
YEAR-TO-DATE PERFORMANCE
+9.79%
1 YEAR PERFORMANCE
+25.90%
Penumbra Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $340.68 | $341.32 (0.19%) | $341.52 | $340.41 | 291.30 K | $13.34 B |
| 02/17/2026 | $339.01 | $341.03 (0.6%) | $341.72 | $339.01 | 446.32 K | $13.33 B |
| 02/13/2026 | $338.84 | $339.30 (0.14%) | $341.66 | $338.84 | 551.72 K | $13.26 B |
| 02/12/2026 | $338.05 | $338.72 (0.2%) | $340.34 | $338.05 | 778.11 K | $13.24 B |
| 02/11/2026 | $338.85 | $338.26 (-0.17%) | $340.12 | $337.63 | 701.50 K | $13.22 B |
| 02/10/2026 | $340.37 | $338.91 (-0.43%) | $340.92 | $338.70 | 838.20 K | $13.24 B |
| 02/09/2026 | $340.85 | $339.05 (-0.53%) | $340.86 | $338.88 | 473.21 K | $13.25 B |
| 02/06/2026 | $343.63 | $341.02 (-0.76%) | $344.07 | $339.33 | 1.16 M | $13.33 B |
| 02/05/2026 | $341.22 | $342.01 (0.23%) | $343.69 | $340.00 | 1.87 M | $13.37 B |
| 02/04/2026 | $348.79 | $339.92 (-2.54%) | $350.35 | $339.76 | 1.41 M | $13.28 B |
| 02/03/2026 | $357.43 | $356.00 (-0.4%) | $358.64 | $355.83 | 1.11 M | $13.91 B |
| 02/02/2026 | $358.78 | $356.99 (-0.5%) | $359.87 | $356.88 | 842.70 K | $13.95 B |
| 01/30/2026 | $358.12 | $358.17 (0.01%) | $360.44 | $357.16 | 1.14 M | $14.00 B |
| 01/29/2026 | $359.32 | $357.00 (-0.65%) | $360.40 | $356.39 | 1.54 M | $13.95 B |
| 01/28/2026 | $359.30 | $359.03 (-0.08%) | $361.05 | $359.03 | 1.32 M | $14.03 B |
| 01/27/2026 | $358.76 | $359.40 (0.18%) | $360.00 | $358.36 | 916.00 K | $14.04 B |
| 01/26/2026 | $360.00 | $359.00 (-0.28%) | $361.55 | $358.75 | 934.14 K | $14.03 B |
| 01/23/2026 | $358.44 | $359.26 (0.23%) | $360.49 | $358.21 | 1.04 M | $14.04 B |
| 01/22/2026 | $357.72 | $358.53 (0.23%) | $360.85 | $357.68 | 1.49 M | $14.01 B |
| 01/21/2026 | $357.70 | $357.68 (-0.01%) | $362.41 | $355.16 | 2.80 M | $13.98 B |
| 01/20/2026 | $350.80 | $355.44 (1.32%) | $356.65 | $350.02 | 3.18 M | $13.89 B |
| 01/16/2026 | $349.99 | $350.78 (0.23%) | $352.08 | $349.12 | 3.31 M | $13.71 B |
| 01/15/2026 | $348.11 | $350.49 (0.68%) | $352.15 | $345.20 | 9.68 M | $13.70 B |
| 01/14/2026 | $300.50 | $313.43 (4.3%) | $316.92 | $296.61 | 918.80 K | $12.25 B |
| 01/13/2026 | $317.77 | $300.97 (-5.29%) | $317.77 | $290.00 | 1.37 M | $11.76 B |
| 01/12/2026 | $322.25 | $319.47 (-0.86%) | $323.66 | $310.00 | 893.91 K | $12.48 B |
| 01/09/2026 | $317.39 | $322.44 (1.59%) | $325.02 | $315.49 | 871.94 K | $12.60 B |
| 01/08/2026 | $315.48 | $315.54 (0.02%) | $317.85 | $311.25 | 491.20 K | $12.33 B |
| 01/07/2026 | $315.11 | $316.15 (0.33%) | $317.17 | $305.30 | 568.41 K | $12.35 B |
| 01/06/2026 | $312.64 | $316.97 (1.38%) | $320.42 | $310.71 | 623.30 K | $12.39 B |
| 01/05/2026 | $310.00 | $315.00 (1.61%) | $315.21 | $306.99 | 357.50 K | $12.31 B |
| 01/02/2026 | $310.72 | $309.42 (-0.42%) | $314.27 | $302.19 | 330.23 K | $12.09 B |
| 12/31/2025 | $314.25 | $310.91 (-1.06%) | $319.00 | $310.81 | 210.41 K | $12.15 B |
| 12/30/2025 | $316.50 | $314.27 (-0.7%) | $319.68 | $312.82 | 241.30 K | $12.28 B |
| 12/29/2025 | $318.86 | $314.89 (-1.25%) | $319.78 | $312.91 | 303.11 K | $12.31 B |
| 12/26/2025 | $315.86 | $316.97 (0.35%) | $317.20 | $313.95 | 164.10 K | $12.39 B |
| 12/24/2025 | $315.79 | $315.86 (0.02%) | $318.77 | $314.51 | 127.05 K | $12.34 B |
| 12/23/2025 | $319.58 | $315.95 (-1.14%) | $320.35 | $315.39 | 303.80 K | $12.35 B |
| 12/22/2025 | $314.61 | $320.85 (1.98%) | $321.38 | $313.45 | 369.60 K | $12.54 B |
| 12/19/2025 | $315.50 | $315.90 (0.13%) | $317.37 | $311.56 | 677.00 K | $12.34 B |
| 12/18/2025 | $318.21 | $315.35 (-0.9%) | $320.00 | $307.00 | 788.60 K | $12.32 B |
| 12/17/2025 | $311.18 | $309.26 (-0.62%) | $313.61 | $307.85 | 494.20 K | $12.09 B |
| 12/16/2025 | $309.00 | $308.10 (-0.29%) | $314.10 | $307.00 | 674.64 K | $12.04 B |
| 12/15/2025 | $312.48 | $309.15 (-1.07%) | $315.74 | $307.84 | 479.50 K | $12.08 B |
| 12/12/2025 | $313.19 | $312.02 (-0.37%) | $315.01 | $310.89 | 419.20 K | $12.19 B |
| 12/11/2025 | $305.75 | $311.40 (1.85%) | $314.74 | $304.79 | 713.32 K | $12.17 B |
| 12/10/2025 | $288.47 | $303.07 (5.06%) | $303.20 | $288.35 | 553.72 K | $11.84 B |
| 12/09/2025 | $299.33 | $287.14 (-4.07%) | $299.99 | $286.75 | 551.94 K | $11.22 B |
| 12/08/2025 | $299.16 | $294.83 (-1.45%) | $301.70 | $292.36 | 553.14 K | $11.52 B |
| 12/05/2025 | $297.42 | $300.66 (1.09%) | $303.00 | $295.34 | 600.40 K | $11.75 B |
| 12/04/2025 | $285.71 | $294.72 (3.15%) | $296.50 | $284.95 | 602.40 K | $11.52 B |
| 12/03/2025 | $288.20 | $285.71 (-0.86%) | $292.26 | $285.16 | 333.04 K | $11.17 B |
| 12/02/2025 | $292.98 | $287.71 (-1.8%) | $295.40 | $287.20 | 329.74 K | $11.24 B |
| 12/01/2025 | $295.62 | $291.66 (-1.34%) | $298.69 | $291.38 | 466.20 K | $11.40 B |
| 11/28/2025 | $295.37 | $293.17 (-0.74%) | $297.83 | $291.94 | 254.20 K | $11.46 B |
| 11/26/2025 | $297.05 | $295.96 (-0.37%) | $301.22 | $295.59 | 434.74 K | $11.57 B |
| 11/25/2025 | $299.00 | $298.71 (-0.1%) | $301.01 | $296.26 | 819.33 K | $11.67 B |
| 11/24/2025 | $288.15 | $298.11 (3.46%) | $298.50 | $286.37 | 597.80 K | $11.65 B |
| 11/21/2025 | $279.69 | $288.47 (3.14%) | $293.18 | $279.69 | 621.01 K | $11.27 B |
| 11/20/2025 | $283.60 | $279.79 (-1.34%) | $285.00 | $277.54 | 370.65 K | $10.93 B |
| 11/19/2025 | $278.06 | $283.15 (1.83%) | $285.87 | $276.72 | 576.90 K | $11.07 B |
| 11/18/2025 | $278.85 | $278.10 (-0.27%) | $280.72 | $276.01 | 308.00 K | $10.87 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.
