PEN - Penumbra Inc
327
-2.710 -0.829%
Share volume: 1,026,789
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$329.71
-2.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $329.75 | $329.75 | $330.07 | $330.07 | $327.00 | $327.00 | $327.00 | $327.00 | 1,026,789 | $1,026,789.00 |
| 04-20-2026 | $332.14 | $332.14 | $332.14 | $332.14 | $329.04 | $329.04 | $329.71 | $329.71 | 640,247 | $640,247.00 |
| 04-17-2026 | $331.86 | $331.86 | $333.04 | $333.04 | $331.86 | $331.86 | $332.13 | $332.13 | 346,217 | $346,217.00 |
| 04-16-2026 | $332.64 | $332.64 | $333.54 | $333.54 | $331.46 | $331.46 | $331.47 | $331.47 | 256,144 | $256,144.00 |
| 04-15-2026 | $332.19 | $332.19 | $333.32 | $333.32 | $332.09 | $332.09 | $332.42 | $332.42 | 346,598 | $346,598.00 |
| 04-14-2026 | $330.90 | $330.90 | $332.90 | $332.90 | $330.90 | $330.90 | $332.17 | $332.17 | 255,378 | $255,378.00 |
| 04-13-2026 | $329.99 | $329.99 | $331.48 | $331.48 | $329.72 | $329.72 | $331.48 | $331.48 | 379,194 | $379,194.00 |
| 04-10-2026 | $329.32 | $329.32 | $330.11 | $330.11 | $328.97 | $328.97 | $329.77 | $329.77 | 438,754 | $438,754.00 |
| 04-09-2026 | $330.75 | $330.75 | $330.75 | $330.75 | $328.86 | $328.86 | $329.52 | $329.52 | 502,991 | $502,991.00 |
| 04-08-2026 | $330.93 | $330.93 | $332.05 | $332.05 | $330.57 | $330.57 | $331.08 | $331.08 | 377,320 | $377,320.00 |