5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
+12.80%
6 MONTH PERFORMANCE
+40.16%
YEAR-TO-DATE PERFORMANCE
+14.93%
1 YEAR PERFORMANCE
+26.68%
Penumbra, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $265.05 | $273.24 (3.09%) | $278.70 | $265.05 | 542,229 | $10.56 B |
| 04/02/2025 | $266.93 | $277.35 (3.9%) | $279.79 | $265.76 | 361,900 | $10.72 B |
| 04/01/2025 | $267.17 | $271.13 (1.48%) | $272.78 | $264.67 | 411,680 | $10.47 B |
| 03/31/2025 | $264.58 | $267.41 (1.07%) | $273.80 | $258.95 | 370,000 | $10.33 B |
| 03/28/2025 | $267.71 | $267.56 (-0.06%) | $269.60 | $264.45 | 304,934 | $10.34 B |
| 03/27/2025 | $274.44 | $269.62 (-1.76%) | $275.03 | $267.77 | 471,362 | $10.42 B |
| 03/26/2025 | $282.34 | $275.15 (-2.55%) | $282.34 | $272.98 | 433,245 | $10.63 B |
| 03/25/2025 | $286.88 | $283.42 (-1.21%) | $288.57 | $280.45 | 542,655 | $10.95 B |
| 03/24/2025 | $285.02 | $286.23 (0.42%) | $287.71 | $282.43 | 259,517 | $11.06 B |
| 03/21/2025 | $277.98 | $280.38 (0.86%) | $282.08 | $273.00 | 737,400 | $10.83 B |
| 03/20/2025 | $276.31 | $281.33 (1.82%) | $283.40 | $276.31 | 353,800 | $10.87 B |
| 03/19/2025 | $276.07 | $279.48 (1.24%) | $281.16 | $271.07 | 532,310 | $10.80 B |
| 03/18/2025 | $275.12 | $275.29 (0.06%) | $276.69 | $272.46 | 431,903 | $10.64 B |
| 03/17/2025 | $270.23 | $276.07 (2.16%) | $278.27 | $268.85 | 242,610 | $10.67 B |
| 03/14/2025 | $268.19 | $272.62 (1.65%) | $274.86 | $264.93 | 307,500 | $10.53 B |
| 03/13/2025 | $266.93 | $260.63 (-2.36%) | $266.93 | $256.54 | 281,800 | $10.07 B |
| 03/12/2025 | $266.01 | $267.13 (0.42%) | $272.71 | $264.11 | 470,300 | $10.32 B |
| 03/11/2025 | $257.24 | $262.34 (1.98%) | $265.38 | $254.50 | 508,900 | $10.14 B |
| 03/10/2025 | $272.05 | $257.24 (-5.44%) | $272.50 | $256.17 | 693,400 | $9.94 B |
| 03/07/2025 | $275.59 | $274.79 (-0.29%) | $278.81 | $269.42 | 347,006 | $10.62 B |
| 03/06/2025 | $282.24 | $277.69 (-1.61%) | $287.86 | $276.23 | 263,249 | $10.73 B |
| 03/05/2025 | $281.76 | $286.38 (1.64%) | $287.35 | $280.44 | 393,200 | $11.06 B |
| 03/04/2025 | $282.88 | $283.62 (0.26%) | $287.69 | $278.62 | 437,027 | $10.96 B |
| 03/03/2025 | $285.48 | $285.88 (0.14%) | $292.14 | $281.89 | 434,432 | $11.04 B |
| 02/28/2025 | $280.22 | $285.44 (1.86%) | $285.44 | $278.41 | 323,048 | $11.03 B |
| 02/27/2025 | $291.80 | $281.46 (-3.54%) | $292.79 | $280.77 | 361,612 | $10.87 B |
| 02/26/2025 | $280.74 | $291.84 (3.95%) | $294.28 | $280.74 | 449,000 | $11.27 B |
| 02/25/2025 | $288.18 | $281.62 (-2.28%) | $288.49 | $275.27 | 502,240 | $10.88 B |
| 02/24/2025 | $291.28 | $287.70 (-1.23%) | $294.59 | $286.20 | 561,500 | $11.11 B |
| 02/21/2025 | $303.00 | $291.68 (-3.74%) | $304.11 | $290.55 | 635,329 | $11.27 B |
| 02/20/2025 | $303.22 | $303.12 (-0.03%) | $309.08 | $300.00 | 683,701 | $11.71 B |
| 02/19/2025 | $296.10 | $303.76 (2.59%) | $310.00 | $290.11 | 1.82 M | $11.74 B |
| 02/18/2025 | $266.50 | $271.14 (1.74%) | $273.56 | $264.82 | 717,000 | $10.48 B |
| 02/14/2025 | $272.85 | $268.67 (-1.53%) | $274.75 | $266.86 | 400,900 | $10.37 B |
| 02/13/2025 | $267.97 | $272.89 (1.84%) | $273.07 | $267.37 | 301,641 | $10.54 B |
| 02/12/2025 | $264.00 | $267.06 (1.16%) | $267.64 | $260.51 | 350,900 | $10.31 B |
| 02/11/2025 | $259.15 | $268.30 (3.53%) | $270.92 | $258.82 | 779,003 | $10.36 B |
| 02/10/2025 | $260.31 | $261.05 (0.28%) | $262.32 | $259.43 | 300,800 | $10.08 B |
| 02/07/2025 | $261.09 | $260.67 (-0.16%) | $263.11 | $259.21 | 266,249 | $10.06 B |
| 02/06/2025 | $265.56 | $261.50 (-1.53%) | $265.56 | $259.79 | 342,922 | $10.10 B |
| 02/05/2025 | $266.44 | $265.94 (-0.19%) | $266.65 | $263.05 | 367,115 | $10.27 B |
| 02/04/2025 | $264.65 | $262.11 (-0.96%) | $266.49 | $259.58 | 886,100 | $10.12 B |
| 02/03/2025 | $264.90 | $265.00 (0.04%) | $267.00 | $263.16 | 536,800 | $10.23 B |
| 01/31/2025 | $270.07 | $266.97 (-1.15%) | $271.53 | $266.62 | 490,013 | $10.31 B |
| 01/30/2025 | $270.21 | $269.00 (-0.45%) | $272.50 | $267.28 | 259,519 | $10.39 B |
| 01/29/2025 | $271.57 | $269.73 (-0.68%) | $271.57 | $266.37 | 371,700 | $10.41 B |
| 01/28/2025 | $273.10 | $270.82 (-0.83%) | $275.18 | $269.51 | 317,600 | $10.46 B |
| 01/27/2025 | $274.04 | $272.73 (-0.48%) | $275.00 | $270.55 | 258,100 | $10.53 B |
| 01/24/2025 | $272.36 | $274.06 (0.62%) | $275.49 | $271.01 | 409,600 | $10.58 B |
| 01/23/2025 | $275.65 | $273.78 (-0.68%) | $275.65 | $270.04 | 639,100 | $10.57 B |
| 01/22/2025 | $267.43 | $275.84 (3.14%) | $277.89 | $266.23 | 745,591 | $10.65 B |
| 01/21/2025 | $270.00 | $268.20 (-0.67%) | $270.69 | $265.14 | 448,904 | $10.36 B |
| 01/17/2025 | $264.93 | $263.69 (-0.47%) | $264.93 | $259.31 | 433,800 | $10.18 B |
| 01/16/2025 | $261.17 | $262.31 (0.44%) | $263.77 | $257.89 | 490,400 | $10.13 B |
| 01/15/2025 | $254.64 | $261.77 (2.8%) | $262.74 | $253.93 | 617,648 | $10.11 B |
| 01/14/2025 | $248.32 | $252.89 (1.84%) | $254.00 | $245.27 | 450,400 | $9.76 B |
| 01/13/2025 | $238.63 | $246.93 (3.48%) | $248.54 | $237.65 | 425,411 | $9.53 B |
| 01/10/2025 | $254.45 | $250.62 (-1.51%) | $255.63 | $247.94 | 467,204 | $9.68 B |
| 01/08/2025 | $252.19 | $257.81 (2.23%) | $258.52 | $248.71 | 445,238 | $9.95 B |
| 01/07/2025 | $240.20 | $252.23 (5.01%) | $260.88 | $238.00 | 1.05 M | $9.74 B |
| 01/06/2025 | $243.35 | $237.28 (-2.49%) | $252.90 | $222.59 | 1.02 M | $9.16 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.
