MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEN — Penumbra, Inc.
NYSEPenumbra, Inc.
$316.35
-0.70(-0.22%)
- O
- 316.62
- H
- 317.74
- L
- 316.32
- V
- 363.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$316.35
Period Return+5.53%
Period High$362.41
Period Low$221.26
Avg Daily Volume538.6K
Total Trading Days365
PEN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $316.62 | $317.74 | $316.32 | $316.35 | $-0.70 | -0.22% | 363,839 | $317.09 | $316.32 $317.74 |
| Oct 6, 2026 | $317.10 | $318.01 | $316.87 | $317.05 | $-0.06 | -0.02% | 308,413 | $317.34 | $316.87 $318.01 |
| Oct 5, 2026 | $318.23 | $318.47 | $317.10 | $317.11 | $-0.44 | -0.14% | 368,274 | $317.63 | $317.10 $318.47 |
| Oct 2, 2026 | $318.37 | $318.37 | $316.78 | $317.55 | $-0.45 | -0.14% | 239,681 | $317.80 | $316.78 $318.37 |
| Oct 1, 2026 | $318.38 | $318.93 | $317.92 | $318.00 | $-0.34 | -0.11% | 350,524 | $318.35 | $317.92 $318.93 |
| Sep 30, 2026 | $318.51 | $319.19 | $318.24 | $318.34 | $-0.52 | -0.16% | 378,220 | $318.67 | $318.24 $319.19 |
| Sep 29, 2026 | $318.73 | $318.98 | $318.14 | $318.86 | $-0.32 | -0.10% | 189,852 | $318.59 | $318.14 $318.98 |
| Sep 28, 2026 | $318.91 | $319.33 | $318.11 | $319.18 | +$0.29 | +0.09% | 189,478 | $318.77 | $318.11 $319.33 |
| Sep 25, 2026 | $319.28 | $319.61 | $318.17 | $318.89 | $-0.83 | -0.26% | 228,148 | $318.90 | $318.17 $319.61 |
| Sep 24, 2026 | $318.98 | $320.27 | $318.33 | $319.72 | +$0.28 | +0.09% | 482,954 | $319.78 | $318.33 $320.27 |
| Sep 23, 2026 | $319.46 | $320.26 | $318.40 | $319.44 | +$0.05 | +0.02% | 410,634 | $319.05 | $318.40 $320.26 |
| Sep 22, 2026 | $319.80 | $319.80 | $318.49 | $319.39 | +$0.61 | +0.19% | 797,923 | $319.10 | $318.49 $319.80 |
| Sep 21, 2026 | $317.38 | $318.78 | $316.77 | $318.78 | +$1.18 | +0.37% | 293,927 | $318.02 | $316.77 $318.78 |
| Sep 18, 2026 | $319.19 | $319.19 | $317.50 | $317.60 | $-1.27 | -0.40% | 994,495 | $317.82 | $317.50 $319.19 |
| Sep 17, 2026 | $319.20 | $319.20 | $317.95 | $318.87 | +$0.47 | +0.15% | 416,077 | $318.61 | $317.95 $319.20 |
| Sep 16, 2026 | $317.30 | $319.33 | $317.30 | $318.40 | $-0.03 | -0.01% | 816,976 | $318.82 | $317.30 $319.33 |
| Sep 15, 2026 | $319.97 | $319.97 | $318.18 | $318.43 | $-1.43 | -0.45% | 500,831 | $318.60 | $318.18 $319.97 |
| Sep 14, 2026 | $319.30 | $320.31 | $318.65 | $319.86 | +$2.13 | +0.67% | 219,782 | $319.80 | $318.65 $320.31 |
| Sep 11, 2026 | $318.54 | $318.54 | $317.59 | $317.73 | $-0.05 | -0.02% | 152,618 | $317.92 | $317.59 $318.54 |
| Sep 10, 2026 | $319.38 | $319.38 | $317.62 | $317.78 | $-1.79 | -0.56% | 141,327 | $318.24 | $317.62 $319.38 |
| Sep 9, 2026 | $319.35 | $320.90 | $319.21 | $319.57 | +$0.31 | +0.10% | 212,689 | $319.81 | $319.21 $320.90 |
| Sep 8, 2026 | $322.61 | $322.61 | $319.18 | $319.26 | $-2.91 | -0.90% | 380,769 | $320.00 | $319.18 $322.61 |
| Sep 4, 2026 | $321.00 | $322.72 | $321.00 | $322.17 | +$1.03 | +0.32% | 174,066 | $322.28 | $321.00 $322.72 |
| Sep 3, 2026 | $322.89 | $323.70 | $321.14 | $321.14 | $-1.66 | -0.51% | 313,873 | $321.31 | $321.14 $323.70 |
| Sep 2, 2026 | $322.48 | $324.55 | $322.48 | $322.80 | +$0.22 | +0.07% | 217,011 | $323.11 | $322.48 $324.55 |
| Sep 1, 2026 | $325.00 | $325.00 | $322.19 | $322.58 | $-0.52 | -0.16% | 150,764 | $322.70 | $322.19 $325.00 |
| Aug 31, 2026 | $320.99 | $323.84 | $320.97 | $323.10 | +$1.42 | +0.44% | 477,151 | $323.14 | $320.97 $323.84 |
| Aug 28, 2026 | $320.83 | $322.25 | $320.83 | $321.68 | +$0.68 | +0.21% | 234,127 | $321.65 | $320.83 $322.25 |
| Aug 27, 2026 | $323.00 | $323.13 | $321.00 | $321.00 | $-2.05 | -0.63% | 476,704 | $321.99 | $321.00 $323.13 |
| Aug 26, 2026 | $322.00 | $323.59 | $321.89 | $323.05 | $-1.32 | -0.41% | 513,090 | $322.82 | $321.89 $323.59 |