NYSE · PEN

Penumbra, Inc.

Healthcare · Medical - Devices

$321.46

Up+$0.41 (+0.13%)

Updated Nov 11, 2026, 6:21 PM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · PEN

PEN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

PEN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$321.37	$321.60	$320.21	$321.46	242.38K
Nov 9, 2026	$319.00	$322.90	$319.00	$321.85	251.29K
Nov 6, 2026	$319.03	$320.72	$319.03	$319.21	336.73K
Nov 5, 2026	$323.80	$324.76	$320.28	$321.11	310.54K
Nov 4, 2026	$324.30	$324.38	$322.20	$322.45	374.3K
Nov 3, 2026	$320.40	$322.11	$319.92	$320.02	425.79K
Nov 2, 2026	$320.00	$321.58	$318.55	$321.34	463.54K
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