NYSE · PEN · stock
Penumbra Inc (PEN) stock price history
Every NYSE trading session of Penumbra Inc from Sep 18, 2015 to Sep 28, 2026: 2,772 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEN adjusted close, 2015 to 2026
- $359.40
- All time high, 2026
- $362.41
- 52 week high, $221.26 low
- 2,772
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PEN key facts
- Penumbra Inc (PEN) closed at $319.18 on Sep 28, 2026 on NYSE.
- PEN's all time high close is $359.40, set on Jan 27, 2026; its all time low close is $36.50 on Oct 28, 2015.
- PEN's 52 week range is $221.26 to $362.41.
- PEN returned +26.0% over the year to Sep 28, 2026 and +21.8% over five years.
- Over ten years PEN returned +320%, +15.4% a year compounded.
- PEN's deepest drawdown was -62.6% from Apr 28, 2021 to Jun 16, 2022.
- DataCedar holds 2,772 daily sessions of PEN history from Sep 18, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PEN price chart, 2015 to 2026
PEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +0.8% |
| 6 months | -4.8% |
| Year to date | +1.6% |
| 1 year | +26.0% |
| 3 years | +29.3% |
| 5 years | +21.8% |
| 10 years | +320.0% |
| Since Sep 18, 2015 | +672.8% |
| Compound annual growth, 11.0 years | +20.4% |
PEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $359.40 on Jan 27, 2026
- All time low close
- $36.50 on Oct 28, 2015
- 52 week high
- $362.41 on Jan 21, 2026
- 52 week low
- $221.26 on Nov 3, 2025
- Deepest drawdown
- -62.6% from Apr 28, 2021 to Jun 16, 2022, recovered May 9, 2023
- Best single session
- +23.7% on Nov 13, 2015
- Worst single session
- -16.1% on Aug 8, 2018
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2015
- 7.7×
- Best calendar year
- 2021, +64%
- Worst calendar year
- 2022, -23%
PEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 18, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $310.72 | $362.41 | $290.00 | $319.18 | +2.7% | 113.6M | 185 |
| 2025 | $238.84 | $321.38 | $221.26 | $310.91 | +30.9% | 119.7M | 250 |
| 2024 | $247.68 | $277.34 | $148.00 | $237.48 | -5.6% | 94.2M | 252 |
| 2023 | $227.12 | $348.67 | $180.93 | $251.54 | +13.1% | 93M | 250 |
| 2022 | $285.34 | $287.53 | $114.86 | $222.46 | -22.6% | 80.8M | 251 |
| 2021 | $174.32 | $320.00 | $171.56 | $287.32 | +64.2% | 65.7M | 252 |
| 2020 | $164.16 | $277.00 | $121.80 | $175.00 | +6.5% | 105.3M | 253 |
| 2019 | $120.59 | $185.70 | $115.55 | $164.27 | +34.4% | 112.1M | 252 |
| 2018 | $92.90 | $167.35 | $82.55 | $122.20 | +29.9% | 82.6M | 251 |
| 2017 | $63.80 | $116.35 | $63.05 | $94.10 | +47.5% | 47.7M | 251 |
| 2016 | $53.20 | $79.49 | $40.23 | $63.80 | +18.6% | 63.6M | 252 |
| 2015 | $40.00 | $59.36 | $35.31 | $53.81 | n/a | 13.3M | 73 |
PEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $319.18 | -1.2% |
| August 2026 | $323.10 | +0.6% |
| July 2026 | $321.19 | +1.7% |
| June 2026 | $315.75 | -0.8% |
| May 2026 | $318.30 | -2.5% |
| April 2026 | $326.48 | -0.6% |
| March 2026 | $328.37 | -4.7% |
| February 2026 | $344.39 | -3.8% |
| January 2026 | $358.17 | +15.2% |
| December 2025 | $310.91 | +6.1% |
| November 2025 | $293.17 | +28.9% |
| October 2025 | $227.37 | -10.2% |
About the PEN data
Daily bars. 2,772 sessions from Sep 18, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PEB$F Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEB$G Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEB$H Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest
- PEG Public Service Enterprise Group INC
- PEO Adams Natural Resources Fund, INC.
- PERF Perfect Corp.
- PEW GrabAGun Digital Holdings Inc.
- PEW.W GrabAGun Digital Holdings Inc. Warrants, each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $11.50 per share
Common questions
PEN share price history
