Get the Stockscreener App
280.68
1.95%
5.36
After Hours:
280.68
Penumbra Inc Stock (PEN) Price History
The historical daily chart and data for Penumbra Inc stock (PEN), show that the latest closing stock price as of May 16, 2025, is $280.68.
- Penumbra Inc all-time high stock price is $348.67, occurred on June 30, 2023.
- The lowest Penumbra Inc stock price recorded was $0.41 on January 12, 2015. Since then, Penumbra Inc's stock price has risen over 68,359% to $280.68 now.
- The 52-week high stock price for PEN is $310.00, representing a 10.45% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for PEN is $148.00, indicating a -47.27% decrease from the current share price, occurred on July 31, 2024.
- The closing price of Penumbra Inc (PEN) stock in the beginning of 2024 was $284.21. The stock closed the year at $222.46, a loss of over -21.73% for the year.
The table below shows more information about PEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $281.6 | $273.0 | $8.64 | 711,175.0 | +1.95% |
| May 15, 2025 | $288.6 | $265.0 | $23.62 | 1,429,751.0 | -4.72% |
| May 14, 2025 | $300.0 | $286.0 | $13.99 | 1,477,720.0 | -2.39% |
| May 13, 2025 | $301.6 | $295.4 | $6.28 | 544,449.0 | -0.50% |
| May 12, 2025 | $302.5 | $291.0 | $11.45 | 401,349.0 | +0.08% |
| May 09, 2025 | $309.0 | $290.2 | $18.75 | 972,949.0 | +2.98% |
| May 08, 2025 | $294.3 | $288.3 | $5.96 | 300,494.0 | -0.18% |
| May 07, 2025 | $296.4 | $285.3 | $11.17 | 460,876.0 | -0.93% |
| May 06, 2025 | $295.1 | $288.6 | $6.50 | 295,202.0 | -0.40% |
| May 05, 2025 | $296.5 | $289.0 | $7.48 | 304,157.0 | -0.97% |
| May 02, 2025 | $299.0 | $293.1 | $5.88 | 382,737.0 | +1.43% |
| May 01, 2025 | $299.5 | $289.0 | $10.54 | 678,668.0 | -0.35% |
| Apr 30, 2025 | $294.0 | $288.3 | $5.68 | 520,690.0 | -1.37% |
| Apr 29, 2025 | $301.1 | $293.3 | $7.83 | 572,393.0 | -0.14% |
| Apr 28, 2025 | $303.0 | $293.9 | $9.07 | 489,329.0 | -0.82% |
| Apr 25, 2025 | $305.7 | $292.9 | $12.80 | 608,522.0 | +0.51% |
| Apr 24, 2025 | $300.6 | $273.9 | $26.69 | 1,572,797.0 | +6.99% |
| Apr 23, 2025 | $285.6 | $275.7 | $9.93 | 834,371.0 | +0.56% |
| Apr 22, 2025 | $277.2 | $270.0 | $7.20 | 728,375.0 | +2.43% |
| Apr 21, 2025 | $278.6 | $268.1 | $10.44 | 501,795.0 | -2.42% |
Penumbra Inc Stock (PEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Penumbra Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Penumbra Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Penumbra Inc Stock (PEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $309.0 | $265.0 | $43.99 | 8,670,702.0 | -4.15% |
| Apr, 2025 | $305.7 | $246.4 | $59.29 | 11,738,684.0 | +9.51% |
| Mar, 2025 | $292.1 | $254.5 | $37.64 | 8,182,240.0 | -6.32% |
| Feb, 2025 | $310.0 | $258.8 | $51.18 | 10,268,327.0 | +6.92% |
| Jan, 2025 | $277.9 | $222.6 | $55.30 | 9,370,995.0 | +12.42% |
Penumbra Inc Stock (PEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $259.3 | $234.6 | $24.72 | 5,900,608.0 | -2.43% |
| Nov, 2024 | $250.9 | $227.9 | $23.06 | 6,456,357.0 | +6.66% |
| Oct, 2024 | $230.8 | $187.0 | $43.78 | 8,220,266.0 | +17.79% |
| Sep, 2024 | $209.7 | $184.8 | $24.88 | 7,850,963.0 | -3.96% |
| Aug, 2024 | $211.2 | $160.2 | $51.00 | 10,830,136.0 | +21.08% |
| Jul, 2024 | $207.2 | $148.0 | $59.25 | 10,270,931.0 | -7.16% |
| Jun, 2024 | $198.6 | $170.6 | $28.02 | 7,311,190.0 | -5.01% |
| May, 2024 | $220.4 | $185.1 | $35.29 | 7,175,248.0 | -3.56% |
| Apr, 2024 | $226.3 | $196.2 | $30.04 | 6,484,375.0 | -11.97% |
| Mar, 2024 | $261.4 | $217.4 | $44.07 | 7,742,494.0 | -5.00% |
| Feb, 2024 | $277.3 | $224.0 | $53.31 | 7,381,577.0 | -6.85% |
| Jan, 2024 | $266.3 | $225.8 | $40.49 | 6,681,913.0 | +0.26% |
Penumbra Inc Stock (PEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $262.8 | $217.1 | $45.65 | 6,303,602.0 | +13.26% |
| Nov, 2023 | $236.5 | $180.9 | $55.56 | 11,134,161.0 | +16.19% |
| Oct, 2023 | $241.0 | $188.6 | $52.43 | 8,916,340.0 | -20.98% |
| Sep, 2023 | $302.0 | $239.9 | $62.13 | 7,230,917.0 | -8.54% |
| Aug, 2023 | $301.6 | $243.2 | $58.50 | 9,386,832.0 | -12.81% |
| Jul, 2023 | $344.0 | $298.4 | $45.65 | 7,447,339.0 | -11.83% |
| Jun, 2023 | $348.7 | $305.6 | $43.03 | 6,833,339.0 | +11.95% |
| May, 2023 | $324.4 | $279.0 | $45.38 | 8,559,184.0 | +8.17% |
| Apr, 2023 | $288.9 | $266.6 | $22.33 | 6,111,305.0 | +1.95% |
| Mar, 2023 | $283.4 | $244.7 | $38.71 | 7,490,312.0 | +7.19% |
| Feb, 2023 | $274.7 | $240.0 | $34.71 | 6,705,731.0 | +3.83% |
| Jan, 2023 | $253.2 | $218.6 | $34.67 | 6,456,755.0 | +12.56% |
0.85%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):