Get the Stockscreener App
272.62
4.99%
11.99
After Hours:
272.62
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 March 14, 2025, is $272.62.
- 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 66,393% to $272.62 now.
- The 52-week high stock price for PEN is $310.00, representing a 13.71% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for PEN is $148.00, indicating a -45.71% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $274.9 | $264.9 | $9.94 | 300,413.0 | +4.60% |
| Mar 13, 2025 | $266.9 | $256.5 | $10.39 | 276,322.0 | -2.43% |
| Mar 12, 2025 | $272.7 | $264.1 | $8.60 | 400,468.0 | +1.83% |
| Mar 11, 2025 | $265.4 | $254.5 | $10.88 | 491,904.0 | +1.98% |
| Mar 10, 2025 | $272.5 | $256.2 | $16.33 | 647,279.0 | -6.39% |
| Mar 07, 2025 | $278.8 | $269.4 | $9.39 | 344,574.0 | -1.04% |
| Mar 06, 2025 | $287.9 | $276.2 | $11.63 | 260,622.0 | -3.03% |
| Mar 05, 2025 | $287.4 | $280.4 | $6.91 | 360,568.0 | +0.97% |
| Mar 04, 2025 | $286.0 | $283.3 | $2.65 | 177,811.0 | -0.79% |
| Mar 03, 2025 | $292.1 | $281.9 | $10.25 | 425,909.0 | +0.15% |
| Feb 28, 2025 | $285.4 | $278.4 | $7.03 | 310,535.0 | +1.41% |
| Feb 27, 2025 | $292.8 | $280.8 | $12.02 | 355,158.0 | -3.56% |
| Feb 26, 2025 | $294.3 | $280.7 | $13.54 | 442,324.0 | +3.63% |
| Feb 25, 2025 | $288.5 | $275.3 | $13.22 | 486,671.0 | -2.11% |
| Feb 24, 2025 | $294.6 | $286.2 | $8.39 | 537,483.0 | -1.36% |
| Feb 21, 2025 | $304.1 | $290.6 | $13.56 | 612,198.0 | -3.77% |
| Feb 20, 2025 | $309.1 | $300.0 | $9.08 | 675,261.0 | -0.21% |
| Feb 19, 2025 | $310.0 | $290.1 | $19.89 | 1,800,124.0 | +12.03% |
| Feb 18, 2025 | $273.6 | $264.8 | $8.74 | 702,264.0 | +0.92% |
| Feb 14, 2025 | $274.8 | $266.9 | $7.89 | 397,953.0 | -1.55% |
| Feb 13, 2025 | $273.1 | $267.4 | $5.70 | 294,156.0 | +2.18% |
| Feb 12, 2025 | $267.6 | $260.5 | $7.13 | 346,622.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $292.1 | $254.5 | $37.64 | 3,986,283.0 | -4.49% |
| 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% |
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):