Penumbra, Inc. Common Stock (NY: PEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	257.24	265.38	254.50	262.34	508,894	+5.10(+1.98%)
Mar 10, 2025	272.05	272.50	256.17	257.24	693,380	-17.55(-6.39%)
Mar 07, 2025	275.59	278.81	269.42	274.79	347,006	-2.90(-1.04%)
Mar 06, 2025	282.24	287.86	276.23	277.69	263,249	-8.69(-3.03%)
Mar 05, 2025	281.76	287.35	280.44	286.38	392,651	+2.76(+0.97%)
Mar 04, 2025	282.88	287.69	278.62	283.62	437,027	-2.26(-0.79%)
Mar 03, 2025	285.48	292.14	281.89	285.88	434,432	+0.44(+0.15%)
Feb 28, 2025	280.22	285.44	278.41	285.44	323,048	+3.98(+1.41%)
Feb 27, 2025	291.80	292.79	280.77	281.46	361,612	-10.38(-3.56%)
Feb 26, 2025	280.74	294.28	280.74	291.84	448,981	+10.22(+3.63%)
Feb 25, 2025	288.18	288.49	275.27	281.62	502,240	-6.08(-2.11%)
Feb 24, 2025	291.28	294.59	286.20	287.70	561,488	-3.98(-1.36%)
Feb 21, 2025	303.00	304.11	290.55	291.68	635,329	-11.44(-3.77%)
Feb 20, 2025	303.22	309.08	300.00	303.12	683,697	-0.64(-0.21%)
Feb 19, 2025	296.10	310.00	290.11	303.76	1,816,339	+32.62(+12.03%)
Feb 18, 2025	266.50	273.56	264.81	271.14	713,495	+2.47(+0.92%)
Feb 14, 2025	272.85	274.75	266.86	268.67	400,891	-4.22(-1.55%)
Feb 13, 2025	267.97	273.07	267.37	272.89	301,641	+5.83(+2.18%)
Feb 12, 2025	264.00	267.64	260.51	267.06	350,865	-1.24(-0.46%)
Feb 11, 2025	259.15	270.92	258.82	268.30	779,002	+7.25(+2.78%)
Feb 10, 2025	260.31	262.31	259.43	261.05	300,754	+0.38(+0.15%)
Feb 07, 2025	261.09	263.11	259.21	260.67	266,249	-0.83(-0.32%)
Feb 06, 2025	265.56	265.56	259.79	261.50	342,922	-4.44(-1.67%)
Feb 05, 2025	266.44	266.65	263.05	265.94	367,114	+3.83(+1.46%)
Feb 04, 2025	264.65	266.49	259.58	262.11	886,098	-2.89(-1.09%)
Feb 03, 2025	264.90	267.00	263.16	265.00	536,800	-1.97(-0.74%)
Jan 31, 2025	270.07	271.53	266.62	266.97	490,013	-2.03(-0.75%)
Jan 30, 2025	270.21	272.50	267.28	269.00	259,519	-0.73(-0.27%)
Jan 29, 2025	271.57	271.57	266.37	269.73	371,690	-1.09(-0.40%)
Jan 28, 2025	273.10	275.18	269.51	270.82	317,563	-1.91(-0.70%)
Jan 27, 2025	274.04	275.00	270.55	272.73	258,097	-1.33(-0.49%)
Jan 24, 2025	272.36	275.49	271.01	274.06	409,593	+0.28(+0.10%)
Jan 23, 2025	275.65	275.65	270.04	273.78	639,072	-2.06(-0.75%)
Jan 22, 2025	267.43	277.89	266.23	275.84	745,513	+7.64(+2.85%)
Jan 21, 2025	270.00	270.69	265.14	268.20	448,904	+4.51(+1.71%)
Jan 17, 2025	264.93	264.93	259.31	263.69	433,780	+1.38(+0.53%)
Jan 16, 2025	261.17	263.77	257.89	262.31	490,395	+0.54(+0.21%)
Jan 15, 2025	254.64	262.74	253.93	261.77	617,599	+8.88(+3.51%)
Jan 14, 2025	248.32	254.00	245.27	252.89	450,393	+5.96(+2.41%)
Jan 13, 2025	238.63	248.54	237.65	246.93	425,412	-3.69(-1.47%)
Jan 10, 2025	254.45	255.62	247.94	250.62	467,204	-7.19(-2.79%)
Jan 08, 2025	252.19	258.52	248.71	257.81	445,239	+5.58(+2.21%)
Jan 07, 2025	240.20	260.88	238.00	252.23	1,052,669	+14.95(+6.30%)
Jan 06, 2025	243.35	252.90	222.59	237.28	1,023,128	-4.69(-1.94%)
Jan 03, 2025	241.28	243.38	239.76	241.97	170,597	+1.98(+0.83%)