Get the Stockscreener App
300.66
2.02%
5.94
After Hours:
300.66
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 December 05, 2025, is $300.66.
- 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 73,232% to $300.66 now.
- The 52-week high stock price for PEN is $310.00, representing a 3.11% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for PEN is $221.26, indicating a -26.41% decrease from the current share price, occurred on November 03, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $303.0 | $295.3 | $7.66 | 548,762.0 | +2.02% |
| Dec 04, 2025 | $296.5 | $284.9 | $11.55 | 572,131.0 | +3.15% |
| Dec 03, 2025 | $292.3 | $285.2 | $7.10 | 319,308.0 | -0.70% |
| Dec 02, 2025 | $295.4 | $287.2 | $8.19 | 328,422.0 | -1.35% |
| Dec 01, 2025 | $298.7 | $291.4 | $7.31 | 414,929.0 | -0.52% |
| Nov 28, 2025 | $297.8 | $291.9 | $5.89 | 254,172.0 | -0.94% |
| Nov 26, 2025 | $301.2 | $295.6 | $5.63 | 349,099.0 | -0.92% |
| Nov 25, 2025 | $301.0 | $296.3 | $4.75 | 790,208.0 | +0.20% |
| Nov 24, 2025 | $298.5 | $286.4 | $12.13 | 594,839.0 | +3.34% |
| Nov 21, 2025 | $293.2 | $279.7 | $13.49 | 620,988.0 | +3.10% |
| Nov 20, 2025 | $285.0 | $277.5 | $7.46 | 370,643.0 | -1.19% |
| Nov 19, 2025 | $285.9 | $276.7 | $9.15 | 576,257.0 | +1.82% |
| Nov 18, 2025 | $280.7 | $276.0 | $4.71 | 307,940.0 | -0.15% |
| Nov 17, 2025 | $284.9 | $277.6 | $7.27 | 460,928.0 | -0.56% |
| Nov 14, 2025 | $282.9 | $274.6 | $8.32 | 444,681.0 | +0.48% |
| Nov 13, 2025 | $280.8 | $274.2 | $6.65 | 451,072.0 | -0.55% |
| Nov 12, 2025 | $283.8 | $276.4 | $7.40 | 432,161.0 | +0.22% |
| Nov 11, 2025 | $279.9 | $271.3 | $8.61 | 348,634.0 | +3.37% |
| Nov 10, 2025 | $270.8 | $262.9 | $7.86 | 535,966.0 | +1.64% |
| Nov 07, 2025 | $270.0 | $259.1 | $10.86 | 636,059.0 | +0.60% |
| Nov 06, 2025 | $272.0 | $258.6 | $13.41 | 1,111,213.0 | +17.32% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $303.0 | $284.9 | $18.05 | 2,732,314.0 | +2.55% |
| Nov, 2025 | $301.2 | $221.3 | $79.96 | 9,971,313.0 | +28.94% |
| Oct, 2025 | $265.5 | $225.5 | $40.05 | 8,170,037.0 | -10.24% |
| Sep, 2025 | $288.9 | $245.8 | $43.13 | 9,345,813.0 | -7.09% |
| Aug, 2025 | $273.4 | $234.3 | $39.09 | 8,954,294.0 | +8.07% |
| Jul, 2025 | $261.8 | $225.5 | $36.33 | 10,789,382.0 | -1.70% |
| Jun, 2025 | $267.8 | $247.5 | $20.38 | 9,084,674.0 | -3.87% |
| May, 2025 | $309.0 | $260.4 | $48.61 | 11,715,836.0 | -8.83% |
| 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% |
3.78%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):