Penumbra Stock Price History
NYSE: PENHealth CareMedical/Dental InstrumentsUSD
319.40+1.88 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEN price history at a glance
The price history for Penumbra (PEN) on this page begins on September 14, 2015, when the stock closed at $41.30; it most recently closed at $319.40 on October 5, 2026. The highest price in this record is $362.41, reached on January 19, 2026; the latest close is 11.9% below that peak. Across the 10 complete calendar years in the table, PEN finished higher in 8 and lower in 2. Its best year was 2021 (+64.2%) and its worst was 2022 (-22.6%).
Over roughly 11 years the share price changed +673.4%, a 20.3% compound annual price return (excluding dividends). In the last 12 months alone, PEN has gained 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $362.41
- Date of high
- Jan 19, 2026
- Low since 2015
- $35.32
- Date of low
- Oct 19, 2015
- 52-week high
- $362.41
- 52-week low
- $221.26
- IPO year
- 2015
- Last close
- $319.40
PEN returns
1 week
+0.58%
1 month
-0.05%
3 months
+0.41%
6 months
-3.14%
Year to date
+2.73%
1 year
+22.19%
3 years
+62.61%
5 years
+19.29%
PEN price return, excluding dividends.
PEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 319.40 | +3.23% |
| 2025 | 309.42 | +27.88% |
| 2024 | 241.97 | -3.80% |
| 2023 | 251.54 | +13.07% |
| 2022 | 222.46 | -22.57% |
| 2021 | 287.32 | +64.18% |
| 2020 | 175.00 | +8.91% |
| 2019 | 160.69 | +30.22% |
| 2018 | 123.40 | +31.14% |
| 2017 | 94.10 | +47.49% |
| 2016 | 63.80 | +18.57% |
| 2015* | 53.81 | +30.29% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
PEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 317.06 | 319.45 | 317.44 | 319.40 | +0.59% | |
| 316.61 | 317.52 | 316.53 | 317.52 | +0.37% | |
| 316.62 | 317.74 | 316.33 | 316.35 | -0.22% | |
| 317.10 | 318.01 | 316.87 | 317.05 | -0.02% | |
| 318.23 | 318.47 | 317.10 | 317.11 | -0.14% | |
| 318.37 | 318.37 | 316.78 | 317.55 | -0.14% | |
| 318.38 | 318.93 | 317.92 | 318.00 | -0.11% | |
| 318.51 | 319.19 | 318.24 | 318.34 | -0.16% | |
| 318.73 | 318.98 | 318.14 | 318.86 | -0.10% | |
| 318.91 | 319.33 | 318.11 | 319.18 | +0.09% | |
| 319.28 | 319.61 | 318.17 | 318.89 | -0.26% | |
| 318.98 | 320.27 | 318.33 | 319.72 | +0.09% | |
| 319.46 | 320.26 | 318.40 | 319.44 | +0.02% | |
| 319.80 | 319.80 | 318.49 | 319.39 | +0.19% | |
| 317.38 | 318.78 | 316.77 | 318.78 | +0.37% | |
| 319.19 | 319.19 | 317.50 | 317.60 | -0.40% | |
| 319.20 | 319.20 | 317.95 | 318.87 | +0.15% | |
| 317.30 | 319.33 | 317.30 | 318.40 | -0.01% | |
| 319.97 | 319.97 | 318.18 | 318.43 | -0.45% | |
| 319.30 | 320.31 | 318.65 | 319.86 | +0.67% | |
| 318.54 | 318.54 | 317.59 | 317.73 | -0.02% | |
| 319.38 | 319.38 | 317.62 | 317.78 | -0.56% | |
| 319.35 | 320.90 | 319.21 | 319.57 | +0.10% | |
| 322.61 | 322.61 | 319.18 | 319.26 | -0.90% | |
| 321.00 | 322.72 | 321.00 | 322.17 | +0.32% | |
| 322.89 | 323.70 | 321.14 | 321.14 | -0.51% | |
| 322.48 | 324.55 | 322.48 | 322.80 | +0.07% | |
| 325.00 | 325.00 | 322.19 | 322.58 | -0.16% | |
| 320.99 | 323.84 | 320.97 | 323.10 | +0.44% | |
| 320.83 | 322.25 | 320.83 | 321.68 | +0.21% | |
| 323.00 | 323.13 | 321.00 | 321.00 | -0.63% | |
| 322.00 | 323.59 | 321.89 | 323.05 | -0.41% | |
| 323.70 | 324.86 | 323.32 | 324.37 | +0.19% | |
| 324.91 | 324.91 | 323.42 | 323.75 | -0.44% | |
| 323.87 | 325.66 | 323.87 | 325.18 | +0.44% | |
| 327.12 | 327.12 | 323.76 | 323.76 | -0.94% | |
| 325.54 | 327.77 | 325.54 | 326.84 | +0.64% | |
| 328.60 | 328.60 | 324.75 | 324.75 | -0.74% | |
| 326.36 | 327.61 | 326.36 | 327.17 | +0.05% | |
| 327.28 | 328.11 | 326.72 | 327.02 | +0.08% | |
| 327.25 | 327.58 | 325.95 | 326.75 | +0.05% | |
| 325.60 | 327.55 | 325.25 | 326.58 | +0.09% | |
| 325.79 | 326.84 | 325.39 | 326.28 | +0.09% | |
| 324.90 | 326.50 | 324.90 | 325.98 | +0.41% | |
| 324.93 | 325.74 | 324.47 | 324.66 | -0.06% | |
| 324.44 | 325.57 | 323.86 | 324.86 | +0.51% | |
| 323.36 | 323.83 | 322.23 | 323.21 | -0.31% | |
| 321.57 | 324.35 | 321.35 | 324.22 | +0.37% | |
| 321.36 | 323.83 | 321.36 | 323.02 | +0.57% | |
| 323.05 | 323.05 | 318.70 | 321.19 | +0.43% | |
| 319.30 | 320.42 | 318.54 | 319.83 | -0.09% | |
| 318.50 | 320.83 | 317.09 | 320.13 | +0.04% | |
| 319.98 | 321.40 | 319.71 | 319.99 | +0.16% | |
| 318.90 | 320.48 | 318.84 | 319.49 | +0.24% | |
| 318.49 | 319.02 | 317.70 | 318.73 | +0.26% | |
| 315.70 | 317.95 | 315.70 | 317.90 | +0.44% | |
| 318.37 | 318.37 | 316.32 | 316.50 | -0.28% | |
| 317.25 | 317.98 | 317.00 | 317.39 | -0.19% | |
| 318.44 | 318.75 | 317.63 | 318.01 | -0.10% | |
| 318.82 | 319.94 | 318.06 | 318.32 | -0.40% | |
| 318.52 | 319.60 | 317.77 | 319.60 | +0.91% | |
| 316.00 | 317.58 | 315.69 | 316.73 | +0.15% | |
| 317.32 | 317.62 | 316.01 | 316.26 | -0.84% | |
| 317.63 | 318.94 | 317.13 | 318.94 | +0.26% | |
| 318.24 | 318.51 | 317.35 | 318.10 | +0.05% | |
| 317.12 | 318.17 | 316.49 | 317.95 | +0.21% | |
| 317.66 | 318.18 | 316.58 | 317.28 | -0.32% | |
| 320.03 | 320.03 | 317.89 | 318.31 | +0.03% | |
| 318.94 | 318.94 | 317.17 | 318.23 | -0.11% | |
| 317.38 | 319.19 | 316.81 | 318.57 | +0.68% | |
| 315.26 | 317.10 | 314.99 | 316.43 | +0.22% | |
| 317.17 | 317.17 | 314.80 | 315.75 | +0.09% | |
| 317.17 | 317.53 | 315.46 | 315.46 | -0.37% | |
| 318.41 | 318.99 | 316.63 | 316.63 | -0.24% | |
| 316.65 | 318.64 | 316.38 | 317.40 | +0.33% | |
| 318.80 | 318.80 | 316.30 | 316.36 | -0.40% | |
| 317.39 | 318.46 | 316.60 | 317.63 | +0.45% | |
| 316.27 | 316.91 | 315.03 | 316.20 | -0.32% | |
| 315.81 | 317.24 | 315.81 | 317.20 | +0.33% | |
| 318.01 | 318.65 | 315.99 | 316.16 | -0.72% | |
| 318.77 | 319.00 | 317.91 | 318.46 | +0.08% | |
| 318.25 | 319.83 | 317.31 | 318.21 | -0.16% | |
| 320.26 | 321.80 | 317.53 | 318.71 | +0.12% | |
| 320.10 | 320.31 | 318.27 | 318.32 | -0.32% | |
| 321.23 | 321.23 | 319.10 | 319.34 | -0.54% | |
| 320.77 | 322.09 | 320.40 | 321.06 | +0.31% | |
| 320.00 | 322.65 | 319.99 | 320.07 | -0.14% | |
| 321.80 | 322.27 | 319.81 | 320.53 | -0.03% | |
| 322.94 | 323.10 | 319.86 | 320.63 | +0.39% | |
| 319.39 | 319.71 | 318.35 | 319.37 | +0.20% | |
| 318.25 | 319.45 | 318.12 | 318.74 | -0.07% | |
| 318.41 | 320.75 | 317.81 | 318.95 | +0.20% | |
| 319.52 | 320.12 | 318.12 | 318.30 | -0.20% | |
| 319.88 | 320.44 | 318.79 | 318.95 | -0.43% | |
| 326.18 | 328.19 | 320.10 | 320.34 | -2.39% | |
| 328.12 | 329.65 | 327.81 | 328.20 | -0.15% | |
| 328.81 | 329.67 | 327.92 | 328.69 | +0.24% | |
| 326.65 | 328.05 | 326.10 | 327.89 | +0.16% | |
| 327.48 | 327.69 | 325.13 | 327.38 | +0.25% | |
| 326.68 | 328.17 | 325.61 | 326.55 | +0.00% | |
| 322.90 | 326.94 | 322.90 | 326.54 | +1.31% | |
| 323.19 | 324.12 | 321.45 | 322.32 | -0.20% | |
| 323.00 | 323.50 | 321.76 | 322.97 | +0.12% | |
| 322.50 | 323.28 | 321.39 | 322.59 | -0.06% | |
| 324.55 | 324.55 | 321.79 | 322.79 | +0.34% | |
| 321.88 | 323.07 | 321.38 | 321.71 | -0.16% | |
| 324.91 | 324.91 | 321.79 | 322.23 | -0.75% | |
| 323.82 | 326.43 | 323.82 | 324.65 | +0.14% | |
| 324.02 | 324.59 | 323.08 | 324.19 | +0.10% | |
| 325.05 | 325.05 | 323.86 | 323.86 | -0.24% | |
| 324.79 | 326.20 | 324.53 | 324.65 | -0.21% | |
| 327.38 | 327.44 | 325.18 | 325.33 | -0.35% | |
| 325.53 | 326.75 | 324.09 | 326.48 | +0.51% | |
| 325.52 | 326.25 | 323.71 | 324.82 | -0.36% | |
| 328.48 | 328.73 | 325.76 | 325.99 | -0.61% | |
| 329.91 | 331.80 | 327.75 | 327.98 | -0.58% | |
| 332.48 | 334.04 | 329.62 | 329.89 | -0.93% | |
| 335.20 | 335.20 | 332.38 | 333.00 | +0.24% | |
| 331.13 | 334.00 | 329.85 | 332.21 | +1.59% | |
| 329.75 | 330.07 | 327.00 | 327.00 | -0.82% | |
| 332.14 | 332.14 | 329.04 | 329.71 | -0.73% | |
| 331.86 | 333.04 | 331.86 | 332.13 | +0.20% | |
| 332.64 | 333.54 | 331.46 | 331.47 | -0.29% | |
| 332.19 | 333.32 | 332.09 | 332.42 | +0.08% | |
| 330.90 | 332.90 | 330.90 | 332.17 | +0.21% | |
| 329.99 | 331.48 | 329.72 | 331.48 | +0.52% | |
| 329.32 | 330.11 | 328.97 | 329.77 | +0.08% | |
| 330.75 | 330.75 | 328.86 | 329.52 | -0.47% | |
| 330.93 | 332.05 | 330.57 | 331.08 | +0.34% | |
| 329.51 | 330.53 | 329.02 | 329.96 | +0.03% | |
| 330.11 | 330.97 | 328.94 | 329.87 | -0.15% | |
| 328.22 | 330.62 | 328.22 | 330.36 | +0.43% | |
| 329.91 | 330.44 | 328.10 | 328.96 | +0.18% | |
| 329.50 | 329.50 | 326.60 | 328.37 | +0.05% | |
| 328.70 | 330.70 | 326.58 | 328.20 | -2.06% | |
| 337.37 | 337.37 | 334.80 | 335.10 | -0.39% | |
| 335.01 | 337.76 | 335.01 | 336.42 | +0.04% | |
| 336.68 | 336.68 | 335.06 | 336.27 | +0.63% | |
| 335.51 | 335.87 | 334.17 | 334.17 | -0.41% | |
| 337.81 | 337.81 | 334.83 | 335.56 | -0.09% | |
| 336.11 | 337.94 | 335.79 | 335.85 | -0.44% | |
| 338.59 | 338.99 | 336.23 | 337.35 | -0.26% | |
| 337.28 | 338.92 | 336.97 | 338.24 | +0.07% | |
| 338.64 | 338.91 | 337.40 | 338.00 | +0.53% | |
| 336.19 | 337.08 | 335.81 | 336.21 | +0.01% | |
| 336.33 | 337.00 | 334.90 | 336.18 | +0.36% | |
| 335.34 | 336.57 | 333.94 | 334.99 | -0.33% | |
| 337.07 | 337.92 | 334.83 | 336.11 | -0.19% | |
| 339.10 | 339.66 | 336.64 | 336.74 | -0.85% | |
| 338.16 | 340.33 | 337.14 | 339.61 | +0.29% | |
| 339.63 | 340.24 | 338.25 | 338.64 | -0.58% | |
| 339.16 | 340.71 | 337.91 | 340.62 | +0.30% | |
| 341.52 | 341.52 | 338.61 | 339.61 | -0.16% | |
| 341.09 | 342.17 | 339.31 | 340.16 | -0.63% | |
| 342.30 | 343.29 | 340.74 | 342.30 | -0.61% | |
| 341.00 | 344.53 | 341.00 | 344.39 | +0.72% | |
| 339.83 | 342.07 | 338.80 | 341.94 | +0.97% | |
| 339.40 | 340.01 | 338.53 | 338.67 | -0.27% | |
| 339.56 | 340.48 | 338.67 | 339.59 | +0.11% | |
| 339.53 | 340.86 | 339.08 | 339.20 | -0.05% | |
| 341.00 | 341.29 | 339.25 | 339.36 | -0.39% | |
| 341.37 | 342.00 | 340.58 | 340.68 | -0.19% | |
| 340.68 | 341.52 | 340.34 | 341.32 | +0.09% | |
| 339.01 | 341.72 | 339.01 | 341.03 | +0.51% | |
| 338.84 | 341.66 | 338.84 | 339.30 | +0.17% | |
| 338.05 | 340.34 | 338.05 | 338.72 | +0.14% | |
| 338.85 | 340.12 | 337.63 | 338.26 | -0.21% | |
| 340.37 | 340.92 | 338.70 | 338.97 | -0.02% | |
| 340.85 | 340.86 | 338.88 | 339.05 | -0.58% | |
| 343.63 | 344.07 | 339.33 | 341.02 | -0.29% | |
| 341.22 | 343.69 | 340.00 | 342.01 | +0.61% | |
| 348.79 | 350.35 | 339.76 | 339.92 | -4.52% | |
| 357.43 | 358.64 | 355.83 | 356.00 | -0.28% | |
| 358.78 | 359.87 | 356.88 | 356.99 | -0.33% | |
| 358.12 | 360.44 | 357.16 | 358.17 | +0.33% | |
| 359.32 | 360.40 | 356.39 | 357.00 | -0.57% | |
| 359.30 | 361.05 | 359.03 | 359.03 | -0.10% | |
| 358.76 | 360.00 | 358.36 | 359.40 | +0.11% | |
| 360.00 | 361.55 | 358.75 | 359.00 | -0.07% | |
| 358.44 | 360.49 | 358.21 | 359.26 | +0.20% | |
| 357.72 | 360.85 | 357.68 | 358.53 | +0.24% | |
| 357.70 | 362.41 | 355.16 | 357.68 | +0.63% | |
| 350.80 | 356.65 | 350.02 | 355.44 | +1.33% | |
| 349.99 | 352.08 | 349.12 | 350.78 | +0.08% | |
| 348.11 | 352.15 | 345.20 | 350.49 | +11.82% | |
| 300.50 | 316.92 | 296.61 | 313.43 | +4.14% | |
| 317.77 | 317.77 | 290.00 | 300.97 | -5.79% | |
| 322.25 | 323.66 | 310.00 | 319.47 | -0.92% | |
| 317.39 | 325.03 | 315.49 | 322.44 | +2.19% | |
| 315.48 | 317.85 | 311.25 | 315.54 | -0.19% | |
| 315.11 | 317.17 | 305.30 | 316.15 | -0.26% | |
| 312.64 | 320.42 | 310.71 | 316.97 | +0.63% | |
| 310.00 | 315.21 | 306.99 | 315.00 | +1.80% | |
| 310.72 | 314.27 | 302.19 | 309.42 | -0.48% | |
| 314.25 | 319.00 | 310.81 | 310.91 | -1.07% | |
| 316.50 | 319.68 | 312.82 | 314.27 | -0.20% | |
| 318.86 | 319.78 | 312.91 | 314.89 | -0.66% | |
| 315.86 | 317.20 | 313.95 | 316.97 | +0.35% | |
| 315.79 | 318.77 | 314.51 | 315.86 | -0.03% | |
| 319.58 | 320.35 | 315.39 | 315.95 | -1.53% | |
| 314.61 | 321.38 | 313.45 | 320.85 | +1.57% | |
| 315.50 | 317.37 | 311.56 | 315.90 | +0.17% | |
| 318.21 | 320.00 | 307.00 | 315.35 | +1.97% | |
| 311.18 | 313.61 | 307.85 | 309.26 | +0.38% | |
| 309.00 | 314.10 | 307.00 | 308.10 | -0.34% | |
| 312.48 | 315.74 | 307.84 | 309.15 | -0.92% | |
| 313.19 | 315.01 | 310.89 | 312.02 | +0.20% | |
| 305.75 | 314.74 | 304.79 | 311.40 | +2.75% | |
| 288.47 | 303.20 | 288.35 | 303.07 | +5.55% | |
| 299.33 | 299.99 | 286.75 | 287.14 | -2.61% | |
| 299.16 | 301.70 | 292.36 | 294.83 | -1.94% | |
| 297.42 | 303.00 | 295.34 | 300.66 | +2.02% | |
| 285.71 | 296.50 | 284.95 | 294.72 | +3.15% | |
| 288.20 | 292.26 | 285.16 | 285.71 | -0.70% | |
| 292.98 | 295.40 | 287.20 | 287.71 | -1.35% | |
| 295.62 | 298.69 | 291.38 | 291.66 | -0.52% | |
| 295.37 | 297.84 | 291.94 | 293.17 | -0.94% | |
| 297.05 | 301.22 | 295.59 | 295.96 | -0.92% | |
| 299.00 | 301.01 | 296.26 | 298.71 | +0.20% | |
| 288.15 | 298.50 | 286.37 | 298.11 | +3.34% | |
| 279.69 | 293.18 | 279.69 | 288.47 | +3.10% | |
| 283.60 | 285.00 | 277.54 | 279.79 | -1.19% | |
| 278.06 | 285.87 | 276.72 | 283.15 | +1.82% | |
| 278.85 | 280.72 | 276.01 | 278.10 | -0.15% | |
| 282.93 | 284.91 | 277.64 | 278.51 | -0.56% | |
| 277.29 | 282.87 | 274.55 | 280.07 | +0.48% | |
| 277.87 | 280.85 | 274.20 | 278.74 | -0.55% | |
| 280.00 | 283.84 | 276.44 | 280.29 | +0.22% | |
| 272.93 | 279.92 | 271.32 | 279.68 | +3.37% | |
| 266.60 | 270.80 | 262.94 | 270.55 | +1.64% | |
| 264.56 | 270.00 | 259.14 | 266.19 | +0.60% | |
| 259.79 | 272.00 | 258.59 | 264.61 | +17.32% | |
| 232.00 | 236.33 | 225.52 | 225.54 | -4.06% | |
| 227.58 | 235.59 | 227.37 | 235.08 | +3.93% | |
| 225.60 | 226.51 | 221.26 | 226.19 | -0.52% | |
| 230.92 | 231.66 | 225.46 | 227.37 | -1.80% | |
| 233.57 | 236.92 | 229.95 | 231.54 | -0.78% | |
| 234.26 | 239.01 | 228.72 | 233.37 | -0.90% | |
| 246.34 | 247.77 | 232.51 | 235.50 | -5.04% | |
| 259.38 | 260.00 | 245.81 | 247.99 | -1.98% | |
| 254.59 | 255.82 | 248.58 | 252.99 | -0.21% | |
| 251.73 | 254.45 | 248.22 | 253.51 | +0.59% | |
| 251.31 | 255.45 | 249.13 | 252.03 | +1.22% | |
| 247.57 | 249.71 | 246.37 | 249.00 | +0.56% | |
| 251.14 | 252.45 | 242.80 | 247.62 | -0.55% | |
| 254.55 | 254.55 | 248.89 | 249.00 | -1.91% | |
| 254.14 | 254.41 | 250.30 | 253.84 | +0.49% | |
| 253.34 | 256.16 | 250.15 | 252.61 | -0.91% | |
| 250.74 | 256.56 | 250.74 | 254.94 | +0.70% | |
| 260.00 | 265.51 | 252.14 | 253.17 | -2.81% | |
| 260.13 | 261.51 | 256.88 | 260.49 | -0.34% | |
| 258.95 | 264.10 | 257.02 | 261.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEN chart for longer ranges.