NYSE · PEN

Penumbra, Inc.

Healthcare · Medical - Devices

$318.95

Down-$3.02 (-0.94%)

Updated Oct 31, 2026, 6:08 PM

SID Score

5.2/10

Composite research score

Smart Money

54/100

Neutral

Price performance · PEN

PEN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

PEN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$320.56	$321.83	$318.32	$318.95	497.75K
Oct 29, 2026	$318.86	$321.97	$318.86	$321.97	672.77K
Oct 28, 2026	$321.04	$321.155	$316.35	$318.31	851.29K
Oct 27, 2026	$324.70	$324.91	$323.89	$324.04	407.85K
Oct 26, 2026	$323.88	$325.58	$323.88	$325.22	434.16K
Oct 23, 2026	$324.96	$325.33	$323.88	$324.39	360.03K
Oct 22, 2026	$323.50	$325.50	$323.50	$324.96	472.55K
Oct 21, 2026	$324.46	$324.46	$321.97	$323.56	377.75K
Oct 20, 2026	$322.99	$324.64	$322.43	$324.34	368.83K
Oct 19, 2026	$320.30	$322.865	$320.30	$322.41	272.64K
Oct 16, 2026	$322.80	$322.80	$320.15	$320.86	278.7K
Oct 15, 2026	$322.13	$322.17	$320.09	$321.20	345.44K
Oct 14, 2026	$320.41	$320.42	$319.25	$320.12	272.34K
Oct 13, 2026	$320.93	$320.99	$318.26	$320.01	216.89K
Oct 12, 2026	$319.91	$320.97	$318.97	$320.96	277.22K
Oct 9, 2026	$317.06	$319.53	$317.06	$319.40	555.3K
Oct 8, 2026	$316.61	$317.52	$316.53	$317.52	379.36K
Oct 7, 2026	$316.62	$317.74	$316.32	$316.35	366.19K
Oct 6, 2026	$317.10	$318.005	$316.87	$317.05	308.41K
Oct 5, 2026	$318.23	$318.4699	$317.10	$317.11	368.27K
Oct 2, 2026	$318.37	$318.37	$316.78	$317.55	239.68K