Penumbra, Inc. (PEN) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
PEN Historical Performance
Short-Term Returns
PEN Stock Price Trajectory (2015–2026)
As of May 8, 2026, Penumbra, Inc. (PEN) trades at $324.62, representing a +12.2% return over the past year. The stock has delivered a +19.6% total return over five years (+3.6% 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 -10.4%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ISRG (-15.4% 1Y), NVCR (+1.1% 1Y), and NVST (+44.2% 1Y), PEN has underperformed the peer group average. Compare PEN vs ISRG →
PEN Historical Price Data (2025–2026)
Showing 30 of 2,675 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 330.93 | 332.05 | 330.57 | 331.08 | 356K | +0.34% |
| 2026-04-07 | 329.51 | 330.53 | 329.02 | 329.96 | 583K | +0.03% |
| 2026-04-06 | 330.11 | 330.97 | 328.94 | 329.87 | 432K | -0.15% |
| 2026-04-02 | 329.19 | 330.62 | 328.22 | 330.36 | 636K | +0.43% |
| 2026-04-01 | 329.91 | 330.44 | 328.10 | 328.96 | 554K | +0.18% |
| 2026-03-31 | 329.50 | 329.50 | 326.60 | 328.37 | 831K | +0.05% |
| 2026-03-30 | 328.70 | 330.70 | 326.58 | 328.20 | 1.48M | -2.06% |
| 2026-03-27 | 336.10 | 337.37 | 334.76 | 335.10 | 459K | -0.39% |
| 2026-03-26 | 335.01 | 337.76 | 335.01 | 336.42 | 543K | +0.04% |
Full PEN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PEN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PEN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PEN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPEN — Frequently Asked Questions
Quick answers to the most common questions about buying PEN stock.
How has PEN stock performed recently?
PEN returned +12.2% over the past year, beating its 5-year annualized CAGR of +3.6%. 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 +12.2% 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.