PEN - Penumbra Inc
338.64
-1.980 -0.585%
Share volume: 482,563
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$340.62
-1.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $339.63 | $339.63 | $340.24 | $340.24 | $338.25 | $338.25 | $338.64 | $338.64 | 482,563 | $482,558.00 |
| 03-05-2026 | $339.16 | $339.16 | $340.71 | $340.71 | $337.91 | $337.91 | $340.62 | $340.62 | 871,959 | $871,959.00 |
| 03-04-2026 | $341.52 | $341.52 | $341.52 | $341.52 | $338.61 | $338.61 | $339.61 | $339.61 | 736,459 | $736,459.00 |
| 03-03-2026 | $341.09 | $341.09 | $342.17 | $342.17 | $339.31 | $339.31 | $340.16 | $340.16 | 629,701 | $629,701.00 |
| 03-02-2026 | $342.30 | $342.30 | $343.29 | $343.29 | $340.74 | $340.74 | $342.30 | $342.30 | 895,656 | $895,656.00 |
| 02-27-2026 | $341.00 | $341.00 | $344.53 | $344.53 | $341.00 | $341.00 | $344.39 | $344.39 | 792,079 | $792,079.00 |
| 02-26-2026 | $339.83 | $339.83 | $342.07 | $342.07 | $338.80 | $338.80 | $341.94 | $341.94 | 856,952 | $856,952.00 |
| 02-25-2026 | $339.40 | $339.40 | $340.01 | $340.01 | $338.53 | $338.53 | $338.67 | $338.67 | 624,352 | $624,352.00 |
| 02-24-2026 | $339.56 | $339.56 | $340.48 | $340.48 | $338.67 | $338.67 | $339.59 | $339.59 | 830,415 | $830,415.00 |
| 02-23-2026 | $339.53 | $339.53 | $340.86 | $340.86 | $339.08 | $339.08 | $339.20 | $339.20 | 530,350 | $530,350.00 |