Penumbra, Inc.PENNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $349.99 | $352.08 | $349.12 | $350.78 | 3.29M |
| 1/15/2026 | $348.11 | $352.15 | $345.20 | $350.49 | 9.68M |
| 1/14/2026 | $300.50 | $316.92 | $296.61 | $313.43 | 918,800 |
| 1/13/2026 | $317.77 | $317.77 | $290.00 | $300.97 | 1.37M |
| 1/12/2026 | $322.25 | $323.66 | $310.00 | $319.47 | 893,905 |
| 1/9/2026 | $317.39 | $325.02 | $315.49 | $322.44 | 871,937 |
| 1/8/2026 | $315.48 | $317.85 | $311.25 | $315.54 | 491,200 |
| 1/7/2026 | $315.11 | $317.17 | $305.30 | $316.15 | 568,406 |
| 1/6/2026 | $312.64 | $320.42 | $310.71 | $316.97 | 623,300 |
| 1/5/2026 | $310.00 | $315.21 | $306.99 | $315.00 | 357,504 |
| 1/2/2026 | $310.72 | $314.27 | $302.19 | $309.42 | 330,229 |
| 12/31/2025 | $314.25 | $319.00 | $310.81 | $310.91 | 210,413 |
| 12/30/2025 | $316.50 | $319.68 | $312.82 | $314.27 | 241,300 |
| 12/29/2025 | $318.86 | $319.78 | $312.91 | $314.89 | 303,109 |
| 12/26/2025 | $315.86 | $317.20 | $313.95 | $316.97 | 164,100 |
| 12/24/2025 | $315.79 | $318.77 | $314.51 | $315.86 | 127,047 |
| 12/23/2025 | $319.58 | $320.35 | $315.39 | $315.95 | 303,800 |
| 12/22/2025 | $314.61 | $321.38 | $313.45 | $320.85 | 369,600 |
| 12/19/2025 | $315.50 | $317.37 | $311.56 | $315.90 | 677,000 |
| 12/18/2025 | $318.21 | $320.00 | $307.00 | $315.35 | 788,600 |
| 12/17/2025 | $311.18 | $313.61 | $307.85 | $309.26 | 494,201 |
| 12/16/2025 | $309.00 | $314.10 | $307.00 | $308.10 | 674,637 |
| 12/15/2025 | $312.48 | $315.74 | $307.84 | $309.15 | 479,500 |
| 12/12/2025 | $313.19 | $315.01 | $310.89 | $312.02 | 419,200 |
| 12/11/2025 | $305.75 | $314.74 | $304.79 | $311.40 | 713,322 |
| 12/10/2025 | $288.47 | $303.20 | $288.35 | $303.07 | 553,724 |
| 12/9/2025 | $299.33 | $299.99 | $286.75 | $287.14 | 551,942 |
| 12/8/2025 | $299.16 | $301.70 | $292.36 | $294.83 | 553,141 |
| 12/5/2025 | $297.42 | $303.00 | $295.34 | $300.66 | 600,398 |
| 12/4/2025 | $285.71 | $296.50 | $284.95 | $294.72 | 602,400 |
| 12/3/2025 | $288.20 | $292.26 | $285.16 | $285.71 | 333,039 |
| 12/2/2025 | $292.98 | $295.40 | $287.20 | $287.71 | 329,736 |
| 12/1/2025 | $295.62 | $298.69 | $291.38 | $291.66 | 466,198 |
| 11/28/2025 | $295.37 | $297.83 | $291.94 | $293.17 | 254,200 |
| 11/26/2025 | $297.05 | $301.22 | $295.59 | $295.96 | 434,735 |
| 11/25/2025 | $299.00 | $301.01 | $296.26 | $298.71 | 819,333 |
| 11/24/2025 | $288.15 | $298.50 | $286.37 | $298.11 | 597,800 |
| 11/21/2025 | $279.69 | $293.18 | $279.69 | $288.47 | 621,012 |
| 11/20/2025 | $283.60 | $285.00 | $277.54 | $279.79 | 370,646 |
| 11/19/2025 | $278.06 | $285.87 | $276.72 | $283.15 | 576,904 |
| 11/18/2025 | $278.85 | $280.72 | $276.01 | $278.10 | 308,000 |
| 11/17/2025 | $282.93 | $284.91 | $277.64 | $278.51 | 480,944 |
| 11/14/2025 | $277.29 | $282.87 | $274.55 | $280.07 | 458,605 |
| 11/13/2025 | $277.87 | $280.85 | $274.20 | $278.74 | 467,900 |
| 11/12/2025 | $280.00 | $283.84 | $276.44 | $280.29 | 434,700 |
| 11/11/2025 | $272.93 | $279.92 | $271.32 | $279.68 | 349,300 |
| 11/10/2025 | $266.60 | $270.80 | $262.94 | $270.55 | 544,600 |
| 11/7/2025 | $264.56 | $270.00 | $259.14 | $266.19 | 648,300 |
| 11/6/2025 | $259.79 | $272.00 | $258.59 | $264.61 | 1.11M |
| 11/5/2025 | $232.00 | $236.33 | $225.52 | $225.54 | 640,700 |
| 11/4/2025 | $227.58 | $235.59 | $227.37 | $235.08 | 576,495 |
| 11/3/2025 | $225.60 | $226.51 | $221.26 | $226.19 | 494,500 |
| 10/31/2025 | $230.92 | $231.66 | $225.46 | $227.37 | 576,000 |
| 10/30/2025 | $233.57 | $236.92 | $229.95 | $231.54 | 336,900 |
| 10/29/2025 | $234.26 | $239.01 | $228.72 | $233.37 | 492,200 |
| 10/28/2025 | $246.34 | $247.77 | $232.51 | $235.50 | 612,800 |
| 10/27/2025 | $259.38 | $260.00 | $245.81 | $247.99 | 428,649 |
| 10/24/2025 | $254.59 | $255.82 | $248.58 | $252.99 | 328,341 |
| 10/23/2025 | $251.73 | $254.45 | $248.22 | $253.51 | 223,200 |
| 10/22/2025 | $251.31 | $255.45 | $249.13 | $252.03 | 355,042 |
| 10/21/2025 | $247.57 | $249.71 | $246.37 | $249.00 | 417,718 |
| 10/20/2025 | $251.14 | $252.45 | $242.80 | $247.62 | 426,920 |