5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
+24.31%
6 MONTH PERFORMANCE
+36.34%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-1.97%
Penumbra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $238.84 | $240.02 (0.49%) | $243.15 | $237.64 | 103,769 | $9.27 B |
| 12/31/2024 | $241.04 | $237.48 (-1.48%) | $241.89 | $236.62 | 189,833 | $9.17 B |
| 12/30/2024 | $238.35 | $238.18 (-0.07%) | $240.51 | $234.55 | 196,502 | $9.20 B |
| 12/27/2024 | $238.47 | $239.85 (0.58%) | $241.89 | $236.93 | 294,400 | $9.26 B |
| 12/26/2024 | $238.79 | $240.54 (0.73%) | $241.92 | $238.54 | 180,617 | $9.29 B |
| 12/24/2024 | $241.82 | $240.36 (-0.6%) | $241.82 | $239.59 | 88,821 | $9.28 B |
| 12/23/2024 | $243.00 | $240.55 (-1.01%) | $245.74 | $237.68 | 213,495 | $9.29 B |
| 12/20/2024 | $242.00 | $242.54 (0.22%) | $245.89 | $241.24 | 948,331 | $9.36 B |
| 12/19/2024 | $238.71 | $243.52 (2.01%) | $245.56 | $235.75 | 439,300 | $9.40 B |
| 12/18/2024 | $246.54 | $238.90 (-3.1%) | $247.93 | $238.70 | 472,034 | $9.22 B |
| 12/17/2024 | $250.08 | $247.55 (-1.01%) | $251.28 | $244.64 | 336,442 | $9.56 B |
| 12/16/2024 | $245.00 | $247.24 (0.91%) | $250.37 | $243.74 | 324,300 | $9.55 B |
| 12/13/2024 | $251.59 | $245.55 (-2.4%) | $251.74 | $244.37 | 240,273 | $9.48 B |
| 12/12/2024 | $251.08 | $252.26 (0.47%) | $254.58 | $243.36 | 409,509 | $9.74 B |
| 12/11/2024 | $250.00 | $253.66 (1.46%) | $259.27 | $247.56 | 679,290 | $9.79 B |
| 12/10/2024 | $244.29 | $242.27 (-0.83%) | $245.30 | $240.47 | 239,100 | $9.35 B |
| 12/09/2024 | $237.60 | $240.86 (1.37%) | $241.98 | $236.62 | 170,700 | $9.30 B |
| 12/06/2024 | $244.97 | $237.23 (-3.16%) | $245.30 | $236.61 | 203,865 | $9.16 B |
| 12/05/2024 | $247.42 | $242.70 (-1.91%) | $248.61 | $242.30 | 194,700 | $9.37 B |
| 12/04/2024 | $244.88 | $249.08 (1.72%) | $250.63 | $244.10 | 233,900 | $9.62 B |
| 12/03/2024 | $244.11 | $245.24 (0.46%) | $246.77 | $242.70 | 281,939 | $9.47 B |
| 12/02/2024 | $243.01 | $244.84 (0.75%) | $245.66 | $241.91 | 224,100 | $9.45 B |
| 11/29/2024 | $242.56 | $244.12 (0.64%) | $246.61 | $242.30 | 114,700 | $9.43 B |
| 11/27/2024 | $249.86 | $244.15 (-2.29%) | $250.81 | $240.30 | 271,500 | $9.43 B |
| 11/26/2024 | $245.68 | $248.96 (1.34%) | $250.95 | $244.02 | 297,557 | $9.61 B |
| 11/25/2024 | $247.29 | $244.68 (-1.06%) | $249.86 | $243.88 | 422,400 | $9.45 B |
| 11/22/2024 | $240.00 | $244.84 (2.02%) | $245.21 | $237.92 | 252,000 | $9.45 B |
| 11/21/2024 | $237.29 | $240.49 (1.35%) | $241.00 | $235.93 | 203,330 | $9.29 B |
| 11/20/2024 | $235.29 | $239.20 (1.66%) | $242.95 | $235.29 | 248,900 | $9.24 B |
| 11/19/2024 | $237.16 | $237.11 (-0.02%) | $239.35 | $234.62 | 203,426 | $9.16 B |
| 11/18/2024 | $236.48 | $240.48 (1.69%) | $241.82 | $235.31 | 643,300 | $9.29 B |
| 11/15/2024 | $233.88 | $237.84 (1.69%) | $239.73 | $231.27 | 382,919 | $9.18 B |
| 11/14/2024 | $236.00 | $233.51 (-1.06%) | $237.25 | $232.51 | 195,700 | $9.02 B |
| 11/13/2024 | $237.77 | $236.05 (-0.72%) | $238.29 | $235.13 | 180,913 | $9.11 B |
| 11/12/2024 | $240.28 | $236.22 (-1.69%) | $242.65 | $236.01 | 274,600 | $9.12 B |
| 11/11/2024 | $237.96 | $242.07 (1.73%) | $243.39 | $236.71 | 446,500 | $9.35 B |
| 11/08/2024 | $232.36 | $236.45 (1.76%) | $236.54 | $231.93 | 318,800 | $9.13 B |
| 11/07/2024 | $233.96 | $233.07 (-0.38%) | $239.99 | $232.92 | 381,300 | $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 |