Penumbra, Inc. (PEN) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -2.9%
- 3M
- -6.2%
- YTD
- +2.5%
- 1Y
- +23.4%
- 3Y
- -2.1%
- 5Y
- +3.5%
Loading 10-year price history...
PEN Historical Performance
PEN Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +30.3%
- 2016 annual price return
- +14.5%
- 2017 annual price return
- +46.9%
- 2018 annual price return
- +35.3%
- 2019 annual price return
- +33.5%
- 2020 annual price return
- +6.8%
- 2021 annual price return
- +63.6%
- 2022 annual price return
- -21.7%
- 2023 annual price return
- +13.7%
- 2024 annual price return
- -3.0%
- 2025 annual price return
- +29.6%
- 2026 annual price return
- +11.3%
PEN Stock Price Trajectory (2015–2026)
As of June 22, 2026, Penumbra, Inc. (PEN) trades at $317.20, representing a +23.4% return over the past year. The stock has delivered a +18.5% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $362.41 on January 21, 2026. From this peak, PEN has corrected -12.5%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ISRG (-20.2% 1Y), NVCR (-15.0% 1Y), and NVST (+39.2% 1Y), PEN has underperformed the peer group average. Compare PEN vs ISRG →
PEN Historical Price Data · from 2015
Rows 1–50 of 2,704| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 315.81 | 317.20 | 315.81 | 317.20 | 632K | +0.33% |
| 2026-06-17 | 318.01 | 318.65 | 315.99 | 316.16 | 384K | -0.72% |
| 2026-06-16 | 318.77 | 319.00 | 317.91 | 318.46 | 273K | +0.08% |
| 2026-06-15 | 318.25 | 319.83 | 317.31 | 318.21 | 387K | -0.16% |
| 2026-06-12 | 320.26 | 321.80 | 317.53 | 318.71 | 450K | +0.12% |
| 2026-06-11 | 320.10 | 320.28 | 318.32 | 318.32 | 290K | -0.32% |
| 2026-06-10 | 320.40 | 321.23 | 319.10 | 319.34 | 420K | -0.54% |
| 2026-06-09 | 320.77 | 322.09 | 320.40 | 321.06 | 385K | +0.31% |
| 2026-06-08 | 320.00 | 322.65 | 320.00 | 320.07 | 276K | -0.14% |
| 2026-06-05 | 322.71 | 322.71 | 319.86 | 320.53 | 250K | -0.03% |
| 2026-06-04 | 322.94 | 323.10 | 319.86 | 320.63 | 624K | +0.39% |
| 2026-06-03 | 319.39 | 319.70 | 318.35 | 319.37 | 398K | +0.20% |
| 2026-06-02 | 318.25 | 319.45 | 318.12 | 318.74 | 378K | -0.07% |
| 2026-06-01 | 318.87 | 320.33 | 317.83 | 318.95 | 362K | +0.20% |
| 2026-05-29 | 319.52 | 320.12 | 318.12 | 318.30 | 230K | -0.20% |
| 2026-05-28 | 319.88 | 320.44 | 318.79 | 318.95 | 463K | -0.43% |
| 2026-05-27 | 326.18 | 328.19 | 320.10 | 320.34 | 520K | -2.39% |
| 2026-05-26 | 328.12 | 329.65 | 327.81 | 328.20 | 276K | -0.15% |
| 2026-05-22 | 328.81 | 329.67 | 327.92 | 328.69 | 82K | +0.24% |
| 2026-05-21 | 326.38 | 328.04 | 326.10 | 327.89 | 374K | +0.16% |
| 2026-05-20 | 327.48 | 327.69 | 325.13 | 327.38 | 428K | +0.25% |
| 2026-05-19 | 326.88 | 328.17 | 325.61 | 326.55 | 580K | 0.00% |
| 2026-05-18 | 322.90 | 326.94 | 322.90 | 326.54 | 420K | +1.31% |
| 2026-05-15 | 323.57 | 324.12 | 321.84 | 322.32 | 443K | -0.20% |
| 2026-05-14 | 323.00 | 323.50 | 321.81 | 322.97 | 327K | +0.12% |
| 2026-05-13 | 322.50 | 323.28 | 321.38 | 322.59 | 264K | -0.06% |
| 2026-05-12 | 324.55 | 324.55 | 321.88 | 322.79 | 250K | +0.34% |
| 2026-05-11 | 322.10 | 323.07 | 321.38 | 321.71 | 344K | -0.16% |
| 2026-05-08 | 324.91 | 324.91 | 321.81 | 322.23 | 315K | -0.74% |
| 2026-05-07 | 326.11 | 326.43 | 323.82 | 324.62 | 562K | +0.13% |
| 2026-05-06 | 323.29 | 324.59 | 323.08 | 324.19 | 340K | +0.10% |
| 2026-05-05 | 325.05 | 325.05 | 323.86 | 323.86 | 440K | -0.24% |
| 2026-05-04 | 324.79 | 326.20 | 324.53 | 324.65 | 610K | -0.21% |
| 2026-05-01 | 326.79 | 327.44 | 325.21 | 325.33 | 373K | -0.35% |
| 2026-04-30 | 325.53 | 326.70 | 324.09 | 326.48 | 275K | +0.51% |
| 2026-04-29 | 326.45 | 326.45 | 323.71 | 324.82 | 623K | -0.36% |
| 2026-04-28 | 327.97 | 328.73 | 325.76 | 325.99 | 342K | -0.61% |
| 2026-04-27 | 330.96 | 331.80 | 327.75 | 327.98 | 243K | -0.58% |
| 2026-04-24 | 332.48 | 334.04 | 329.70 | 329.89 | 352K | -0.93% |
| 2026-04-23 | 335.20 | 335.20 | 332.38 | 333.00 | 666K | +0.24% |
| 2026-04-22 | 331.13 | 334.00 | 329.85 | 332.21 | 1.15M | +1.59% |
| 2026-04-21 | 329.75 | 330.06 | 327.00 | 327.00 | 1.03M | -0.82% |
| 2026-04-20 | 332.14 | 332.14 | 329.04 | 329.71 | 503K | -0.73% |
| 2026-04-17 | 331.86 | 333.04 | 331.86 | 332.13 | 305K | +0.20% |
| 2026-04-16 | 333.41 | 333.54 | 331.47 | 331.47 | 171K | -0.29% |
| 2026-04-15 | 332.19 | 333.32 | 332.08 | 332.42 | 325K | +0.08% |
| 2026-04-14 | 331.97 | 332.90 | 330.90 | 332.17 | 251K | +0.21% |
| 2026-04-13 | 329.99 | 331.48 | 329.67 | 331.48 | 210K | +0.52% |
| 2026-04-10 | 329.32 | 330.11 | 328.97 | 329.77 | 428K | +0.08% |
| 2026-04-09 | 330.75 | 330.75 | 328.86 | 329.52 | 467K | -0.47% |
Full Stock Analysis
Deep dive into PEN consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PEN — Frequently Asked Questions
Quick answers to the most common questions about buying PEN stock.
How has PEN stock performed recently?
PEN returned +23.4% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PEN's all-time high price?
Penumbra, Inc. reached $362.41 on 2026-01-21. The 52-week high is $362.41. Current 1-year return of +23.4% places the stock closer to historical peaks.
Where can I download PEN historical price data?
This page provides PEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.