Get the Stockscreener App
277.22
2.43%
6.58
Pre-market:
282.22
5.00
+1.80%
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 April 22, 2025, is $277.22.
- 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 67,515% to $277.22 now.
- The 52-week high stock price for PEN is $310.00, representing a 11.82% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for PEN is $148.00, indicating a -46.61% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 17, 2025 | $280.8 | $273.0 | $7.74 | 326,811.0 | -0.16% |
| Apr 16, 2025 | $278.7 | $271.1 | $7.61 | 433,428.0 | +2.03% |
| Apr 15, 2025 | $275.0 | $269.6 | $5.41 | 343,522.0 | +0.74% |
| Apr 14, 2025 | $278.4 | $266.8 | $11.64 | 394,192.0 | -0.75% |
| Apr 11, 2025 | $277.2 | $264.5 | $12.80 | 388,606.0 | +1.40% |
| Apr 10, 2025 | $275.4 | $261.5 | $13.86 | 509,509.0 | -2.50% |
| Apr 09, 2025 | $279.1 | $253.3 | $25.79 | 685,555.0 | +7.68% |
| Apr 08, 2025 | $274.5 | $254.5 | $19.99 | 434,832.0 | -2.91% |
| Apr 07, 2025 | $275.8 | $246.4 | $29.35 | 501,998.0 | +0.46% |
| Apr 04, 2025 | $267.5 | $255.0 | $12.46 | 576,790.0 | -4.01% |
| Apr 03, 2025 | $278.7 | $265.1 | $13.65 | 542,229.0 | -1.48% |
| Apr 02, 2025 | $279.8 | $265.8 | $14.03 | 361,864.0 | +2.29% |
| Apr 01, 2025 | $272.8 | $264.7 | $8.11 | 411,076.0 | +1.39% |
| Mar 31, 2025 | $273.8 | $258.9 | $14.85 | 369,900.0 | -0.06% |
| Mar 28, 2025 | $269.6 | $264.4 | $5.15 | 303,758.0 | -0.76% |
| Mar 27, 2025 | $275.0 | $267.8 | $7.26 | 454,634.0 | -2.01% |
| Mar 26, 2025 | $282.3 | $273.0 | $9.36 | 429,180.0 | -2.92% |
| Mar 25, 2025 | $288.6 | $280.4 | $8.12 | 537,364.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $280.8 | $246.4 | $34.32 | 7,868,957.0 | +3.67% |
| 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% |
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):