NYSE:PEN | Historical Stock Price | Penumbra Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$35.18$56.52$90.79$145.86$234.33$376.462015-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$164.27$164.27291,400——
2019-12-30$163.51$163.51212,800——
2019-12-27$164.10$164.10177,600——
2019-12-26$164.63$164.63138,600——
2019-12-24$162.58$162.58173,200——
2019-12-23$162.80$162.80572,000——
2019-12-20$159.68$159.68511,900——
2019-12-19$159.09$159.09244,000——
2019-12-18$158.33$158.33343,900——
2019-12-17$158.24$158.24421,400——
2019-12-16$158.30$158.30498,000——
2019-12-13$159.32$159.32242,200——
2019-12-12$159.32$159.32500,100——
2019-12-11$156.67$156.67227,200——
2019-12-10$158.48$158.48529,100——
2019-12-09$161.13$161.13342,200——
2019-12-06$167.73$167.73236,900——
2019-12-05$169.57$169.57362,200——
2019-12-04$172.95$172.95454,500——
2019-12-03$171.03$171.03338,700——
2019-12-02$174.11$174.11416,300——
2019-11-29$176.92$176.92187,500——
2019-11-27$177.80$177.80280,400——
2019-11-26$176.40$176.40758,400——
2019-11-25$171.83$171.83789,200——
2019-11-22$167.24$167.24434,800——
2019-11-21$167.43$167.43305,200——
2019-11-20$168.16$168.16467,700——
2019-11-19$168.77$168.77509,700——
2019-11-18$166.49$166.49365,600——
2019-11-15$166.76$166.76587,600——
2019-11-14$164.84$164.84378,100——
2019-11-13$166.03$166.03398,400——
2019-11-12$167.03$167.03372,000——
2019-11-11$168.18$168.18768,800——
2019-11-08$164.74$164.741,524,800——
2019-11-07$172.93$172.931,002,200——
2019-11-06$166.04$166.04742,000——
2019-11-05$164.01$164.01390,100——
2019-11-04$160.50$160.50584,400——
2019-11-01$160.17$160.17409,800——
2019-10-31$155.97$155.97501,700——
2019-10-30$160.10$160.10317,300——
2019-10-29$162.86$162.86363,600——
2019-10-28$157.85$157.85524,400——
2019-10-25$157.71$157.71536,100——
2019-10-24$150.00$150.00419,100——
2019-10-23$149.64$149.64390,000——
2019-10-22$150.00$150.00674,600——
2019-10-21$147.63$147.63159,600——
2019-10-18$147.21$147.21177,800——
2019-10-17$146.90$146.90313,000——
2019-10-16$146.19$146.19272,900——
2019-10-15$146.89$146.89294,400——
2019-10-14$144.74$144.74206,500——
2019-10-11$145.94$145.94338,900——
2019-10-10$142.71$142.71214,300——
2019-10-09$142.29$142.29304,600——
2019-10-08$137.79$137.79361,300——
2019-10-07$143.60$143.60388,600——
2019-10-04$146.07$146.07634,400——
2019-10-03$139.20$139.20838,500——
2019-10-02$135.51$135.51572,400——
2019-10-01$134.81$134.81913,700——
2019-09-30$134.49$134.49590,700——
2019-09-27$132.00$132.00482,300——
2019-09-26$135.08$135.08884,600——
2019-09-25$139.96$139.96363,700——
2019-09-24$140.30$140.30616,200——
2019-09-23$144.01$144.01888,600——
2019-09-20$147.90$147.905,178,200——
2019-09-19$147.81$147.81568,100——
2019-09-18$150.08$150.08396,500——
2019-09-17$151.62$151.62432,600——
2019-09-16$151.45$151.45459,500——
2019-09-13$149.00$149.00613,900——
2019-09-12$149.14$149.14587,300——
2019-09-11$146.43$146.43760,300——
2019-09-10$140.40$140.40672,200——
2019-09-09$136.17$136.171,356,400——
2019-09-06$131.82$131.82614,900——
2019-09-05$134.00$134.00735,800——
2019-09-04$140.28$140.28309,400——
2019-09-03$146.56$146.56467,900——
2019-08-30$145.55$145.55429,200——
2019-08-29$145.14$145.14255,600——
2019-08-28$142.87$142.87306,300——
2019-08-27$141.26$141.26255,800——
2019-08-26$142.60$142.60306,600——
2019-08-23$139.74$139.74262,200——
2019-08-22$144.92$144.92181,700——
2019-08-21$144.54$144.54264,900——
2019-08-20$144.40$144.40197,600——
2019-08-19$143.43$143.43456,500——
2019-08-16$145.21$145.21198,200——
2019-08-15$145.25$145.25304,800——
2019-08-14$148.50$148.50292,400——
2019-08-13$151.97$151.97276,600——
2019-08-12$148.85$148.85338,500——
2019-08-09$147.56$147.56308,300——
2019-08-08$149.55$149.55458,600——
2019-08-07$147.02$147.022,441,600——
2019-08-06$165.63$165.63527,500——
2019-08-05$157.84$157.84342,200——
2019-08-02$162.12$162.12382,300——
2019-08-01$167.81$167.81363,900——
2019-07-31$167.60$167.601,793,100——
2019-07-30$179.49$179.49323,100——
2019-07-29$180.94$180.94171,500——
2019-07-26$180.36$180.36206,700——
2019-07-25$181.62$181.62376,000——
2019-07-24$183.40$183.40434,000——
2019-07-23$177.26$177.26348,600——
2019-07-22$171.19$171.19320,600——
2019-07-19$176.14$176.14456,300——
2019-07-18$176.86$176.86254,300——
2019-07-17$174.05$174.05436,700——
2019-07-16$169.69$169.69197,600——
2019-07-15$172.73$172.73200,600——
2019-07-12$169.69$169.69159,900——
2019-07-11$172.51$172.51196,300——
2019-07-10$170.03$170.03319,800——
2019-07-09$165.97$165.97146,000——
2019-07-08$164.54$164.54278,100——
2019-07-05$162.68$162.68161,600——
2019-07-03$159.71$159.71227,900——
2019-07-02$163.43$163.43302,900——
2019-07-01$160.47$160.47511,300——
2019-06-28$160.00$160.00372,700——
2019-06-27$160.02$160.02575,600——
2019-06-26$161.96$161.96218,200——
2019-06-25$166.97$166.97497,000——
2019-06-24$164.59$164.59279,400——
2019-06-21$164.82$164.82315,700——
2019-06-20$165.22$165.22331,900——
2019-06-19$166.41$166.41496,300——
2019-06-18$167.39$167.39326,500——
2019-06-17$166.95$166.95420,200——
2019-06-14$166.83$166.83266,600——
2019-06-13$163.63$163.63209,700——
2019-06-12$163.09$163.09469,800——
2019-06-11$165.21$165.21504,500——
2019-06-10$165.58$165.58492,700——
2019-06-07$160.81$160.81387,000——
2019-06-06$154.74$154.74175,800——
2019-06-05$152.56$152.56282,100——
2019-06-04$150.52$150.52254,000——
2019-06-03$144.32$144.32308,000——
2019-05-31$142.70$142.70352,600——
2019-05-30$146.30$146.30477,900——
2019-05-29$137.01$137.01291,100——
2019-05-28$137.85$137.85222,100——
2019-05-24$138.53$138.53236,600——
2019-05-23$134.98$134.98480,100——
2019-05-22$137.30$137.30180,700——
2019-05-21$137.60$137.60347,600——
2019-05-20$139.05$139.05260,700——
2019-05-17$142.47$142.47453,300——
2019-05-16$143.41$143.41599,800——
2019-05-15$135.03$135.03246,600——
2019-05-14$133.79$133.79479,200——
2019-05-13$124.65$124.65681,400——
2019-05-10$131.03$131.03300,000——
2019-05-09$132.82$132.82440,900——
2019-05-08$135.25$135.251,809,500——
2019-05-07$129.62$129.62752,700——
2019-05-06$131.31$131.31592,800——
2019-05-03$132.09$132.09475,500——
2019-05-02$131.57$131.57578,200——
2019-05-01$127.39$127.39610,000——
2019-04-30$134.50$134.50312,200——
2019-04-29$134.68$134.68578,800——
2019-04-26$137.04$137.04607,600——
2019-04-25$136.76$136.76481,800——
2019-04-24$133.35$133.35437,400——
2019-04-23$130.85$130.85282,600——
2019-04-22$129.91$129.91517,600——
2019-04-18$128.97$128.97694,400——
2019-04-17$126.83$126.831,042,300——
2019-04-16$134.39$134.39297,900——
2019-04-15$137.95$137.95279,400——
2019-04-12$140.73$140.73408,900——
2019-04-11$141.16$141.16229,700——
2019-04-10$143.61$143.61382,300——
2019-04-09$140.44$140.44341,400——
2019-04-08$141.74$141.74268,400——
2019-04-05$140.96$140.96293,700——
2019-04-04$140.32$140.32503,400——
2019-04-03$142.69$142.69710,500——
2019-04-02$144.44$144.44432,800——
2019-04-01$143.63$143.63545,600——
2019-03-29$147.01$147.01287,300——
2019-03-28$147.42$147.42409,800——
2019-03-27$149.11$149.11587,700——
2019-03-26$155.11$155.11332,300——
2019-03-25$157.25$157.25399,600——
2019-03-22$157.96$157.96413,600——
2019-03-21$160.31$160.31394,400——
2019-03-20$157.75$157.75324,300——
2019-03-19$154.69$154.69266,300——
2019-03-18$152.21$152.21323,400——
2019-03-15$155.33$155.331,032,400——
2019-03-14$150.45$150.45237,300——
2019-03-13$148.71$148.71377,600——
2019-03-12$144.76$144.76225,600——
2019-03-11$141.02$141.02220,100——
2019-03-08$139.00$139.00268,000——
2019-03-07$138.69$138.69218,900——
2019-03-06$140.00$140.00486,500——
2019-03-05$141.60$141.60282,200——
2019-03-04$141.60$141.60556,100——
2019-03-01$140.52$140.52427,900——
2019-02-28$133.67$133.67528,100——
2019-02-27$132.27$132.272,500,600——
2019-02-26$146.75$146.75300,600——
2019-02-25$149.00$149.00484,600——
2019-02-22$146.34$146.34283,900——
2019-02-21$146.33$146.33206,700——
2019-02-20$149.00$149.00450,800——
2019-02-19$151.23$151.23244,900——
2019-02-15$155.57$155.57163,000——
2019-02-14$153.54$153.54136,900——
2019-02-13$154.33$154.33160,000——
2019-02-12$153.18$153.18208,600——
2019-02-11$150.84$150.84229,000——
2019-02-08$147.49$147.49259,200——
2019-02-07$148.23$148.23176,000——
2019-02-06$150.01$150.01182,400——
2019-02-05$149.03$149.03322,400——
2019-02-04$147.00$147.00207,700——
2019-02-01$144.71$144.71277,800——
2019-01-31$145.51$145.51319,900——
2019-01-30$142.93$142.93376,700——
2019-01-29$137.22$137.22198,900——
2019-01-28$137.03$137.03214,300——
2019-01-25$143.76$143.76322,800——
2019-01-24$138.70$138.70311,200——
2019-01-23$139.23$139.23261,700——
2019-01-22$140.73$140.73334,200——
2019-01-18$142.00$142.00327,700——
2019-01-17$138.44$138.44363,800——
2019-01-16$137.27$137.27444,700——
2019-01-15$132.26$132.26229,300——
2019-01-14$127.59$127.59211,400——
2019-01-11$126.85$126.85282,200——
2019-01-10$129.64$129.64343,800——
2019-01-09$124.13$124.13278,900——
2019-01-08$123.51$123.51271,300——
2019-01-07$121.02$121.02328,000——
2019-01-04$123.40$123.40689,400——
2019-01-03$115.84$115.84321,600——
2019-01-02$123.07$123.07394,600——