Stock listing
NYSE:PEN Penumbra, Inc. Stock
Home listing (NYSE) of Penumbra, Inc.
Follow Penumbra, Inc. into a list and get an email when it puts out news.
Share price · NYSE:PEN
$318.95 USD -3.02 (-0.9%)
Close on Oct 30, 2026
- Day range
- $318.32 – $321.83 USDOct 30, 2026
- Volume
- 497,721 sharesOct 30, 2026
- Market cap
- $12.56B USDAt the close on Oct 30, 2026 · price × 39.39M shares outstanding
- 52-week range
- $221.26 – $362.41 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $111.0M USDMedian day 300,605 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:PEN · Home | $318.95 USD | -3.02 (-0.9%) | 497,721 | $320.56 | $321.83 | $318.32 | $321.97 | Close on Oct 30, 2026 |
| Frankfurt:0P8 | €284.40 EUR | -5.60 (-1.9%) | — | €287.20 | €287.20 | €284.40 | €290.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:PEN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $318.95 | -3.02 | -0.9% | $320.56 | $321.83 | $318.32 | 497,721 | |
| $321.97 | +3.66 | +1.1% | $318.86 | $321.97 | $318.86 | 672,756 | |
| $318.31 | -5.73 | -1.8% | $321.04 | $321.16 | $316.35 | 851,272 | |
| $324.04 | -1.18 | -0.4% | $324.70 | $324.91 | $323.89 | 407,831 | |
| $325.22 | +0.83 | +0.3% | $323.88 | $325.58 | $323.88 | 434,141 | |
| $324.39 | -0.57 | -0.2% | $324.96 | $325.33 | $323.88 | 360,025 | |
| $324.96 | +1.40 | +0.4% | $323.50 | $325.50 | $323.50 | 472,551 | |
| $323.56 | -0.78 | -0.2% | $324.46 | $324.46 | $321.97 | 377,749 | |
| $324.34 | +1.93 | +0.6% | $322.99 | $324.64 | $322.43 | 368,832 | |
| $322.41 | +1.55 | +0.5% | $320.30 | $322.87 | $320.30 | 272,635 | |
| $320.86 | -0.34 | -0.1% | $322.80 | $322.80 | $320.15 | 278,699 | |
| $321.20 | +1.08 | +0.3% | $322.13 | $322.17 | $320.09 | 345,435 | |
| $320.12 | +0.11 | 0.0% | $320.41 | $320.42 | $319.25 | 272,341 | |
| $320.01 | -0.95 | -0.3% | $320.93 | $320.99 | $318.26 | 216,894 | |
| $320.96 | +1.56 | +0.5% | $319.91 | $320.97 | $318.97 | 277,220 | |
| $319.40 | +1.88 | +0.6% | $317.06 | $319.53 | $317.06 | 555,297 | |
| $317.52 | +1.17 | +0.4% | $316.61 | $317.52 | $316.53 | 379,359 | |
| $316.35 | -0.70 | -0.2% | $316.62 | $317.74 | $316.32 | 366,187 | |
| $317.05 | -0.06 | 0.0% | $317.10 | $318.01 | $316.87 | 308,413 | |
| $317.11 | -0.44 | -0.1% | $318.23 | $318.47 | $317.10 | 368,274 | |
| $317.55 | -0.45 | -0.1% | $318.37 | $318.37 | $316.78 | 239,680 | |
| $318.00 | -0.34 | -0.1% | $318.38 | $318.93 | $317.92 | 350,523 | |
| $318.34 | -0.52 | -0.2% | $318.51 | $319.19 | $318.24 | 378,219 | |
| $318.86 | -0.32 | -0.1% | $318.73 | $318.98 | $318.14 | 189,852 | |
| $319.18 | +0.29 | +0.1% | $318.91 | $319.33 | $318.11 | 189,478 | |
| $318.89 | -0.83 | -0.3% | $319.28 | $319.61 | $318.17 | 228,148 | |
| $319.72 | +0.28 | +0.1% | $318.98 | $320.27 | $318.33 | 482,954 | |
| $319.44 | +0.05 | 0.0% | $319.46 | $320.26 | $318.40 | 410,633 | |
| $319.39 | +0.61 | +0.2% | $319.80 | $319.80 | $318.49 | 797,922 | |
| $318.78 | +1.18 | +0.4% | $317.38 | $318.78 | $316.77 | 293,927 | |
| $317.60 | -1.27 | -0.4% | $319.19 | $319.19 | $317.50 | 994,495 | |
| $318.87 | +0.47 | +0.1% | $319.20 | $319.20 | $317.95 | 416,077 | |
| $318.40 | -0.03 | 0.0% | $317.30 | $319.33 | $317.30 | 816,975 | |
| $318.43 | -1.43 | -0.4% | $319.97 | $319.97 | $318.18 | 500,842 | |
| $319.86 | +2.13 | +0.7% | $319.30 | $320.31 | $318.65 | 269,558 | |
| $317.73 | -0.05 | 0.0% | $318.54 | $318.54 | $317.59 | 152,618 | |
| $317.78 | -1.79 | -0.6% | $319.38 | $319.38 | $317.62 | 141,326 | |
| $319.57 | +0.31 | +0.1% | $319.35 | $320.90 | $319.21 | 212,689 | |
| $319.26 | -2.91 | -0.9% | $322.61 | $322.61 | $319.18 | 380,769 | |
| $322.17 | +1.03 | +0.3% | $321.00 | $322.72 | $321.00 | 174,065 | |
| $321.14 | -1.66 | -0.5% | $322.89 | $323.70 | $321.14 | 313,873 | |
| $322.80 | +0.22 | +0.1% | $322.48 | $324.55 | $322.48 | 220,280 | |
| $322.58 | -0.52 | -0.2% | $325.00 | $325.00 | $322.19 | 150,763 | |
| $323.10 | +1.42 | +0.4% | $320.99 | $323.84 | $320.97 | 477,149 | |
| $321.68 | +0.68 | +0.2% | $320.83 | $322.25 | $320.83 | 234,126 | |
| $321.00 | -2.05 | -0.6% | $323.00 | $323.13 | $321.00 | 476,704 | |
| $323.05 | -1.32 | -0.4% | $322.00 | $323.59 | $321.89 | 513,090 | |
| $324.37 | +0.62 | +0.2% | $323.70 | $324.86 | $323.32 | 271,581 | |
| $323.75 | -1.43 | -0.4% | $324.91 | $324.91 | $323.42 | 144,267 | |
| $325.18 | +1.42 | +0.4% | $323.87 | $325.66 | $323.87 | 167,123 | |
| $323.76 | -3.08 | -0.9% | $327.12 | $327.12 | $323.76 | 210,043 | |
| $326.84 | +2.09 | +0.6% | $325.54 | $327.77 | $325.54 | 305,255 | |
| $324.75 | -2.42 | -0.7% | $328.60 | $328.60 | $324.75 | 176,790 | |
| $327.17 | +0.15 | 0.0% | $326.36 | $327.61 | $326.36 | 187,634 | |
| $327.02 | +0.27 | +0.1% | $327.28 | $328.11 | $326.72 | 251,610 | |
| $326.75 | +0.17 | +0.1% | $327.25 | $327.58 | $325.95 | 209,553 | |
| $326.58 | +0.30 | +0.1% | $325.60 | $327.55 | $325.25 | 230,043 | |
| $326.28 | +0.30 | +0.1% | $325.79 | $326.84 | $325.39 | 240,396 | |
| $325.98 | +1.32 | +0.4% | $324.90 | $326.50 | $324.90 | 194,695 | |
| $324.66 | -0.20 | -0.1% | $324.93 | $325.74 | $324.47 | 239,512 | |
| $324.86 | +1.65 | +0.5% | $324.44 | $325.57 | $323.86 | 262,161 | |
| $323.21 | -1.01 | -0.3% | $323.36 | $323.83 | $322.23 | 282,960 | |
| $324.22 | +1.20 | +0.4% | $321.57 | $324.35 | $321.35 | 363,249 | |
| $323.02 | +1.83 | +0.6% | $321.36 | $323.83 | $321.36 | 328,452 | |
| $321.19 | +1.36 | +0.4% | $323.05 | $323.05 | $318.70 | 295,954 | |
| $319.83 | -0.30 | -0.1% | $319.30 | $320.42 | $318.54 | 357,943 |
- Ticker
- NYSE:PEN
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Penumbra, Inc. Reports Third Quarter 2026 Financial Results
Latest earnings call · Nov 5, 2025
Penumbra (NYSE:PEN) Q3 2025 Earnings Call
Replay and transcript
Latest deck · Jan 15, 2026
Merger or Acquisition (January 2026)
Merger or acquisition · 11 slides
Calls
Replays
Penumbra (NYSE:PEN) Q3 2025 Earnings Call
Wed, Nov 05, 2025 · 4:30 PM ET
Watch TranscriptPenumbra (NYSE:PEN) Q2 2025 Earnings Call
Tue, Jul 29, 2025 · 4:30 PM ET
Watch TranscriptPenumbra (NYSE:PEN) Q1 2025 Earnings Call
Wed, Apr 23, 2025 · 4:30 PM ET
Watch Transcript
Latest news
Penumbra, Inc. Reports Third Quarter 2026 Financial Results
Oct 29, 2026
Closed $318.95 (-0.9%) on Oct 30, 2026
Penumbra's CAVT Technology Receives FDA Clearance for the Treatment of Deep Vein Thrombosis (DVT)
Oct 20, 2026
Closed $324.34 (+0.6%) on Oct 20, 2026
Penumbra, Inc. Reports Second Quarter 2026 Financial Results
Jul 30, 2026
Closed $321.19 (+0.4%) on Jul 31, 2026
THUNDER Study Demonstrates Penumbra's THUNDERBOLT is Safe and Effective for Stroke Care
Jul 22, 2026
Closed $316.50 (-0.3%) on Jul 22, 2026
First Patient Enrolled in Penumbra's FORWARD Study Evaluating Mechanical Thrombectomy and Computer Assisted Vacuum Thrombectomy for Distal Acute Ischemic Stroke
Jul 7, 2026
Closed $318.31 (0.0%) on Jul 7, 2026
Penumbra Expands CAVT for Stroke to Europe with CE Mark for THUNDERBOLT
Jun 15, 2026
Closed $318.21 (-0.2%) on Jun 15, 2026
Penumbra's THUNDERBOLT Receives FDA Clearance - Bringing Computer Assisted Vacuum Thrombectomy Technology to Stroke
Jun 11, 2026
Closed $318.71 (+0.1%) on Jun 12, 2026
Penumbra, Inc. Reports First Quarter 2026 Financial Results
May 6, 2026
Closed $324.65 (+0.1%) on May 7, 2026
New STORM-PE Data Show Computer Assisted Vacuum Thrombectomy with Anticoagulation Resulted in Significantly Better Functional Outcomes at 90 Days Compared to Anticoagulation Alone for Pulmonary Embolism Patients
Apr 13, 2026
Closed $331.48 (+0.5%) on Apr 13, 2026
Penumbra, Inc. Reports Fourth Quarter and Full Year 2025 Financial Results
Feb 25, 2026
Closed $338.67 (-0.3%) on Feb 25, 2026
Decks
Merger or Acquisition (January 2026)
Merger or acquisition · 11 slides · Jan 15, 2026
VIVA 2025
Conference · 21 slides · November 2025
Technical Presentation (October 2025)
Technical · 21 slides · October 2025
42nd Annual J.P. Morgan Healthcare Conference (January 2024)
Conference · 19 slides · January 2024
Penumbra, Inc. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 16 in the last 12 months · 31 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 23 calls with a replay · 23 with a transcript · latest Nov 5, 2025
- Decks
- 4 decks · latest Jan 15, 2026
Where Penumbra, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:PEN · Home listing · This page | NYSE | United States | USD |
| Tradegate:0P8 | Tradegate | Germany | EUR |
| gettex:0P8 | gettex | Germany | EUR |
| LS Exchange:A14Y65 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A14Y65 | Lang & Schwarz | Germany | EUR |
| BMV:PEN | BMV | Mexico | MXN |
| Stuttgart:0P8 | Stuttgart | Germany | EUR |
| BIVA:PEN | BIVA | Mexico | MXN |
| B3:P2NB34 | B3 | Brazil | BRL |
| BOATS:PEN | BOATS | United States | USD |
| Dusseldorf:0P8 | Dusseldorf | Germany | EUR |
| Frankfurt:0P8 | Frankfurt | Germany | EUR |
| Hamburg:0P8 | Hamburg | Germany | EUR |
| Munich:0P8 | Munich | Germany | EUR |
| Hanover:0P8 | Hanover | Germany | EUR |
| Xetra:0P8 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Penumbra, Inc.