Penumbra, Inc.
PENNYSEHealthcare● Active
$320.57
+$0.04(+0.01%)
Market Cap$12.6B
P/E Ratio—
52W High$362.41
52W Low$221.26
Penumbra, Inc.（PEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pen · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$362.41
Jan 21, 2026
-11.6% from here
5-Year Low5Y
$114.87
Jun 16, 2022
+179.0% from low
IPO Priceadj.
$41.30
Sep 18, 2015
+676.1% since IPO
1 Year Ago
$256.49
Jun 9, 2025
+25.0% in 1Y
5 Years Ago
$285.42
Jun 8, 2021
+12.3% in 5Y
10 Years Ago
$60.75
Jun 8, 2016
+427.6% in 10Y
Historical Price Data · PEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $320.00 | $322.65 | $320.00 | $320.59 | $320.59 | 57K | +0.18% |
| Jun 5, 2026 | $321.80 | $322.27 | $319.81 | $320.53 | $320.53 | 279K | -0.39% |
| Jun 4, 2026 | $322.94 | $323.10 | $319.86 | $320.63 | $320.63 | 823K | -0.72% |
| Jun 3, 2026 | $319.39 | $319.71 | $318.35 | $319.37 | $319.37 | 403K | -0.01% |
| Jun 2, 2026 | $318.25 | $319.45 | $318.12 | $318.74 | $318.74 | 397K | +0.15% |
| Jun 1, 2026 | $318.41 | $320.75 | $317.81 | $318.95 | $318.95 | 363K | +0.17% |
| May 29, 2026 | $319.52 | $320.12 | $318.12 | $318.30 | $318.30 | 338K | -0.38% |
| May 28, 2026 | $319.88 | $320.44 | $318.79 | $318.95 | $318.95 | 471K | -0.29% |
| May 27, 2026 | $326.18 | $328.19 | $320.10 | $320.34 | $320.34 | 533K | -1.79% |
| May 26, 2026 | $328.12 | $329.65 | $327.81 | $328.20 | $328.20 | 322K | +0.02% |
| May 22, 2026 | $328.81 | $329.67 | $327.92 | $328.69 | $328.69 | 509K | -0.04% |
| May 21, 2026 | $326.65 | $328.05 | $326.10 | $327.89 | $327.89 | 427K | +0.38% |
| May 20, 2026 | $327.48 | $327.69 | $325.13 | $327.38 | $327.38 | 450K | -0.03% |
| May 19, 2026 | $326.68 | $328.17 | $325.61 | $326.55 | $326.55 | 664K | -0.04% |
| May 18, 2026 | $322.90 | $326.94 | $322.90 | $326.54 | $326.54 | 435K | +1.13% |
| May 15, 2026 | $323.19 | $324.12 | $321.45 | $322.32 | $322.32 | 444K | -0.27% |
| May 14, 2026 | $323.00 | $323.50 | $321.76 | $322.97 | $322.97 | 346K | -0.01% |
| May 13, 2026 | $322.50 | $323.28 | $321.39 | $322.59 | $322.59 | 274K | +0.03% |
| May 12, 2026 | $324.55 | $324.55 | $321.79 | $322.79 | $322.79 | 259K | -0.54% |
| May 11, 2026 | $321.88 | $323.07 | $321.38 | $321.71 | $321.71 | 352K | -0.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PEN
Jan 1 → Dec 31 · 6 years2026+3.2%$310.72 → $320.59
+3.2%
2025+30.2%$238.84 → $310.91
+30.2%
2024-4.1%$247.68 → $237.48
-4.1%
2023+10.8%$227.12 → $251.54
+10.8%
2022-22.0%$285.34 → $222.46
-22.0%
2021-0.2%$287.96 → $287.32
-0.2%
Best Year2025 · +30.2%
Worst Year2022 · -22.0%
Positive Years3 / 6
Avg Annual Return+3.0%
6Y Total Return+11.3%
6Y CAGR~+1.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in PEN?
If you invested $1,000 in PEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,276
Total Return+427.6%
CAGR~+18.1% / yr
Profit+$4,276
Based on Jun 8, 2016 · $60.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Penumbra, Inc.（PEN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $320.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PEN 历史股价FMP 日线复权 OHLCV