Penumbra, Inc PEN

Open calendar →

Penumbra, Inc. Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 322.1700 · FX 1 USD = 1.266600 SGD · about SGD 408.0605 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 281.46 → 322.17 · 14.5%
359.400292.470225.540 1,2 3 4,5 6,7 8,9 10 11 12,13 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
321.0000 322.7200 321.7650 322.1700 174,064
322.8900 323.7000 321.1400 321.1400 313,900
322.4800 324.5500 322.4800 322.8000 220,300
325.0000 325.0000 322.1900 322.5800 150,800
320.9900 323.8400 320.9700 323.1000 477,100
Weekend
Weekend
320.8300 322.2500 320.8300 321.6800 234,100
323.0000 323.1300 321.0000 321.0000 476,700
322.0000 323.5900 321.8900 323.0500 513,100
323.7000 324.8600 323.3200 324.3700 271,600
324.9100 324.9100 323.4200 323.7500 144,300
Weekend
Weekend
323.8700 325.6600 323.8700 325.1800 167,100
327.1200 327.1200 323.7600 323.7600 210,000
325.5400 327.7700 325.5400 326.8400 305,300
328.6000 328.6000 324.7500 324.7500 176,800
326.3600 327.6100 326.3600 327.1700 187,600
Weekend
Weekend
327.2800 328.1100 326.7200 327.0200 251,600
327.2500 327.5750 325.9500 326.7500 209,600
325.6000 327.5480 325.2500 326.5800 230,000
325.7900 326.8400 325.3900 326.2800 240,400
324.9000 326.4950 324.9000 325.9800 194,700
Weekend
Weekend
324.9300 325.7400 324.4650 324.6600 239,500
324.4400 325.5730 323.8550 324.8600 262,200
323.3600 323.8330 322.2300 323.2100 283,000
321.5700 324.3500 321.3500 324.2200 363,200
321.3600 323.8300 321.3600 323.0200 328,500
Weekend
Weekend
323.0500 323.0500 318.7000 321.1900 296,000
13 · 10-Q After-hours · 16:44 ET 10-Q ↗ 12 · 8-K After-hours · 16:14 ET 8-K ↗
319.3000 320.4150 318.5400 319.8300 357,900
318.5000 320.8300 317.0900 320.1300 365,300
319.9800 321.4000 319.7100 319.9900 457,800
318.9000 320.4750 318.8400 319.4900 338,800
Weekend
Weekend
318.4900 319.0200 317.7000 318.7300 364,500
315.7000 317.9500 315.7000 317.9000 690,600
318.3700 318.3700 316.3200 316.5000 640,400
317.2500 317.9800 317.0000 317.3900 276,800
318.4400 318.7500 317.6300 318.0100 442,300
Weekend
Weekend
318.8200 319.9400 318.0600 318.3200 480,700
318.5200 319.6000 317.7700 319.6000 547,500
316.0000 317.5800 315.6900 316.7300 371,500
317.3200 317.6200 316.0100 316.2600 661,600
317.6300 318.9400 317.1300 318.9400 379,200
Weekend
Weekend
318.2400 318.5100 317.3500 318.1000 146,600
317.1200 318.1700 316.4900 317.9500 132,900
317.6600 318.1750 316.5800 317.2800 258,100
320.0300 320.0300 317.8900 318.3100 312,700
318.9400 318.9400 317.1700 318.2300 357,600
Weekend
Weekend
No trading
317.3800 319.1900 316.8050 318.5700 296,700
315.2600 317.1000 314.9850 316.4300 454,900
317.1700 317.1700 314.8000 315.7500 352,400
317.1700 317.5300 315.4600 315.4600 330,800
Weekend
Weekend
318.4100 318.9850 316.6300 316.6300 546,400
316.6500 318.6400 316.3800 317.4000 622,900
318.8000 318.8000 316.3000 316.3600 290,700
317.3900 318.4600 316.6000 317.6300 307,400
11 · 8-K After-hours · 16:19 ET 8-K ↗
316.2700 316.9100 315.0300 316.2000 201,800
Weekend
Weekend
No trading
315.8100 317.2400 315.8100 317.2000 679,700
318.0100 318.6500 315.9850 316.1600 384,700
318.7700 319.0000 317.9100 318.4600 279,300
318.2500 319.8300 317.3100 318.2100 446,300
Weekend
Weekend
320.2600 321.8000 317.5300 318.7100 514,500
320.1000 320.3100 318.2700 318.3200 335,800
321.2300 321.2300 319.1000 319.3400 460,400
320.7700 322.0900 320.4000 321.0600 441,300
320.0000 322.6500 319.9900 320.0700 279,300
Weekend
Weekend
321.8000 322.2700 319.8100 320.5300 278,800
322.9400 323.1000 319.8600 320.6300 823,400
319.3900 319.7050 318.3500 319.3700 402,700
318.2500 319.4500 318.1200 318.7400 397,300
318.4100 320.7500 317.8100 318.9500 362,700
Weekend
Weekend
319.5200 320.1150 318.1200 318.3000 337,800
319.8800 320.4400 318.7900 318.9500 470,800
326.1800 328.1910 320.0950 320.3400 532,600
328.1200 329.6500 327.8100 328.2000 321,800
No trading
Weekend
Weekend
328.8100 329.6700 327.9200 328.6900 508,500
326.6500 328.0500 326.1000 327.8900 427,200
327.4800 327.6900 325.1300 327.3800 449,700
326.6800 328.1700 325.6100 326.5500 664,400
322.9000 326.9350 322.9000 326.5400 435,400
Weekend
Weekend
323.1900 324.1200 321.4500 322.3200 443,700
323.0000 323.5000 321.7550 322.9700 346,100
322.5000 323.2800 321.3850 322.5900 273,700
324.5500 324.5500 321.7900 322.7900 258,800
321.8800 323.0700 321.3800 321.7100 351,900
Weekend
Weekend
324.9100 324.9100 321.7900 322.2300 350,100
323.8200 326.4300 323.8200 324.6500 683,300
10 · 8-K Pre-market · 09:00 ET 8-K ↗ 9 · 10-Q After-hours · 16:45 ET 10-Q ↗ 8 · 8-K After-hours · 16:14 ET 8-K ↗
324.0200 324.5900 323.0800 324.1900 341,400
325.0500 325.0500 323.8600 323.8600 440,100
324.7900 326.2000 324.5300 324.6500 610,200
Weekend
Weekend
327.3800 327.4400 325.1800 325.3300 431,500
325.5300 326.7500 324.0900 326.4800 320,500
7 · DEFA14A After-hours · 16:22 ET DEFA14A ↗ 6 · DEF 14A After-hours · 16:18 ET DEF 14A ↗
325.5200 326.2450 323.7100 324.8200 671,800
328.4800 328.7300 325.7600 325.9900 344,800
329.9100 331.8000 327.7500 327.9800 507,300
Weekend
Weekend
332.4800 334.0400 329.6200 329.8900 352,300
335.2000 335.2000 332.3800 333.0000 692,800
331.1300 334.0000 329.8500 332.2100 1,148,300
329.7500 330.0650 327.0000 327.0000 1,085,400
332.1400 332.1400 329.0350 329.7100 640,200
Weekend
Weekend
331.8600 333.0400 331.8600 332.1300 346,200
332.6400 333.5400 331.4600 331.4700 256,100
332.1900 333.3200 332.0850 332.4200 346,400
330.9000 332.9000 330.9000 332.1700 255,400
329.9900 331.4800 329.7200 331.4800 379,200
Weekend
Weekend
329.3200 330.1050 328.9700 329.7700 438,700
330.7500 330.7500 328.8600 329.5200 503,000
330.9300 332.0500 330.5700 331.0800 377,200
329.5100 330.5300 329.0200 329.9600 627,000
330.1100 330.9700 328.9400 329.8700 491,400
Weekend
Weekend
No trading
328.2200 330.6200 328.2200 330.3600 747,900
329.9100 330.4400 328.1000 328.9600 566,600
329.5000 329.5000 326.6000 328.3700 837,600
328.7000 330.7000 326.5800 328.2000 1,601,000
Weekend
Weekend
337.3700 337.3700 334.8000 335.1000 559,600
335.0100 337.7600 335.0100 336.4200 574,300
336.6800 336.6800 335.0600 336.2700 372,700
335.5100 335.8650 334.1700 334.1700 520,400
337.8100 337.8100 334.8300 335.5600 628,300
Weekend
Weekend
336.1100 337.9400 335.7900 335.8500 932,500
338.5900 338.9850 336.2250 337.3500 297,700
337.2800 338.9200 336.9700 338.2400 419,800
338.6400 338.9100 337.3980 338.0000 399,000
336.1900 337.0800 335.8100 336.2100 721,800
Weekend
Weekend
336.3300 337.0000 334.9000 336.1800 340,900
335.3400 336.5700 333.9400 334.9900 468,700
337.0700 337.9200 334.8300 336.1100 692,300
339.1000 339.6550 336.6400 336.7400 555,100
338.1600 340.3300 337.1350 339.6100 947,500
Weekend
Weekend
339.6300 340.2400 338.2500 338.6400 482,600
339.1600 340.7100 337.9100 340.6200 872,000
341.5200 341.5200 338.6100 339.6100 736,500
341.0900 342.1700 339.3100 340.1600 629,700
342.3000 343.2900 340.7400 342.3000 895,700
Weekend
Weekend
341.0000 344.5300 341.0000 344.3900 792,100
339.8300 342.0700 338.8000 341.9400 857,000
5 · 10-K After market open · 13:27 ET 10-K ↗ 4 · 8-K After market open · 13:01 ET 8-K ↗
339.4000 340.0100 338.5300 338.6700 624,400
339.5600 340.4800 338.6700 339.5900 830,400
339.5300 340.8600 339.0800 339.2000 530,300
Weekend
Weekend
341.0000 341.2900 339.2500 339.3600 618,300
341.3700 342.0000 340.5800 340.6800 336,700
340.6800 341.5200 340.3400 341.3200 569,100
339.0100 341.7150 339.0100 341.0300 446,300
No trading
Weekend
Weekend
338.8400 341.6600 338.8400 339.3000 551,700
338.0500 340.3400 338.0500 338.7200 778,100
338.8500 340.1200 337.6300 338.2600 701,500
340.3700 340.9200 338.7000 338.9700 838,200
340.8500 340.8550 338.8800 339.0500 473,200
Weekend
Weekend
343.6300 344.0680 339.3300 341.0200 1,160,400
341.2200 343.6900 339.9950 342.0100 1,867,800
348.7900 350.3500 339.7600 339.9200 1,411,100
357.4300 358.6400 355.8300 356.0000 1,112,800
358.7800 359.8700 356.8800 356.9900 842,700
Weekend
Weekend
358.1200 360.4400 357.1550 358.1700 1,135,700
359.3200 360.4000 356.3900 357.0000 1,535,200
359.3000 361.0500 359.0300 359.0300 1,319,100
358.7600 360.0000 358.3600 359.4000 916,000
360.0000 361.5500 358.7500 359.0000 934,100
Weekend
Weekend
358.4400 360.4900 358.2100 359.2600 1,038,900
357.7200 360.8500 357.6800 358.5300 1,492,500
357.7000 362.4100 355.1600 357.6800 2,798,800
350.8000 356.6500 350.0200 355.4400 3,182,900
No trading
Weekend
Weekend
349.9900 352.0750 349.1200 350.7800 3,305,800
348.1100 352.1500 345.2000 350.4900 9,675,200
3 · 8-K Pre-market · 07:15 ET FORM 8-K ↗
300.5000 316.9200 296.6100 313.4300 918,800
317.7700 317.7700 290.0000 300.9700 1,366,200
322.2500 323.6600 310.0000 319.4700 893,900
Weekend
Weekend
317.3900 325.0250 315.4900 322.4400 871,900
315.4800 317.8500 311.2500 315.5400 491,200
315.1100 317.1700 305.3000 316.1500 568,400
312.6400 320.4170 310.7100 316.9700 623,300
310.0000 315.2100 306.9850 315.0000 357,500
Weekend
Weekend
310.7200 314.2700 302.1900 309.4200 330,200
No trading
314.2500 319.0000 310.8100 310.9100 210,400
316.5000 319.6800 312.8200 314.2700 241,300
318.8600 319.7800 312.9100 314.8900 303,100
Weekend
Weekend
315.8600 317.2000 313.9450 316.9700 164,100
No trading
315.7900 318.7700 314.5100 315.8600 127,000
319.5800 320.3500 315.3890 315.9500 303,800
314.6100 321.3800 313.4460 320.8500 369,600
Weekend
Weekend
315.5000 317.3700 311.5600 315.9000 677,000
318.2100 320.0000 307.0000 315.3500 788,600
311.1800 313.6100 307.8510 309.2600 494,200
309.0000 314.1000 307.0000 308.1000 674,600
312.4800 315.7400 307.8400 309.1500 479,500
Weekend
Weekend
313.1900 315.0050 310.8900 312.0200 419,200
305.7500 314.7400 304.7900 311.4000 713,300
288.4700 303.2000 288.3500 303.0700 553,700
299.3300 299.9900 286.7500 287.1400 551,900
299.1600 301.7000 292.3550 294.8300 553,100
Weekend
Weekend
297.4200 303.0000 295.3400 300.6600 600,300
285.7100 296.5000 284.9500 294.7200 602,400
288.2000 292.2600 285.1600 285.7100 333,000
292.9800 295.3950 287.2000 287.7100 329,700
295.6200 298.6900 291.3800 291.6600 466,000
Weekend
Weekend
295.3700 297.8350 291.9410 293.1700 254,200
No trading
297.0500 301.2200 295.5900 295.9600 434,700
299.0000 301.0100 296.2550 298.7100 819,300
288.1500 298.5000 286.3700 298.1100 597,800
Weekend
Weekend
279.6900 293.1800 279.6900 288.4700 621,000
283.6000 285.0000 277.5400 279.7900 370,600
278.0600 285.8700 276.7200 283.1500 576,900
278.8500 280.7200 276.0100 278.1000 308,000
282.9300 284.9100 277.6400 278.5100 480,900
Weekend
Weekend
277.2900 282.8700 274.5500 280.0700 458,600
277.8700 280.8500 274.2000 278.7400 467,900
280.0000 283.8400 276.4400 280.2900 434,700
272.9300 279.9200 271.3150 279.6800 349,300
266.6000 270.8000 262.9400 270.5500 544,600
Weekend
Weekend
264.5600 270.0000 259.1400 266.1900 648,300
259.7900 272.0000 258.5900 264.6100 1,111,200
2 · 10-Q After-hours · 16:44 ET 10-Q ↗ 1 · 8-K After-hours · 16:15 ET 8-K ↗
232.0000 236.3250 225.5200 225.5400 640,700
227.5800 235.5870 227.3650 235.0800 576,400
225.6000 226.5050 221.2600 226.1900 494,500
Weekend
Weekend
230.9200 231.6550 225.4600 227.3700 576,000
233.5700 236.9200 229.9500 231.5400 336,900
234.2600 239.0100 228.7200 233.3700 492,200
246.3400 247.7700 232.5100 235.5000 612,800
259.3800 260.0000 245.8100 247.9900 428,600
Weekend
Weekend
254.5900 255.8200 248.5800 252.9900 328,300
251.7300 254.4500 248.2200 253.5100 223,200
251.3100 255.4500 249.1300 252.0300 355,000
247.5700 249.7100 246.3700 249.0000 417,700
251.1400 252.4530 242.8000 247.6200 426,900
Weekend
Weekend
254.5500 254.5500 248.8900 249.0000 337,500
254.1400 254.4050 250.2950 253.8400 201,800
253.3400 256.1550 250.1500 252.6100 349,500
250.7400 256.5600 250.7400 254.9400 224,600
260.0000 265.5100 252.1350 253.1700 283,600
Weekend
Weekend
260.1300 261.5050 256.8800 260.4900 293,700
258.9500 264.1000 257.0200 261.3900 250,500
259.0300 260.0900 252.4800 258.9500 344,300
256.2000 256.4600 245.1250 249.0400 430,300
257.7100 260.4150 253.0300 255.6100 293,500
Weekend
Weekend
254.8400 260.8850 252.3400 256.0600 362,500
248.6100 254.3500 247.8300 253.4900 312,400
253.9300 256.9750 242.4100 249.6300 436,200
251.7500 257.5600 251.4500 253.3200 202,600
253.3300 254.5250 250.2300 251.6500 321,800
Weekend
Weekend
250.3000 255.0200 250.3000 253.3700 193,100
251.5600 253.0000 245.7850 249.2000 297,800
254.5700 256.3300 250.4100 253.6500 553,300
252.5600 258.1800 252.5600 254.1400 384,700
255.1500 257.3100 250.7050 253.6600 560,200
Weekend
Weekend
257.1700 259.8300 254.9300 255.6000 947,200
257.6600 259.5300 250.7500 257.7500 418,200
262.8200 264.4000 253.0100 256.2900 403,500
263.4500 263.8200 259.8700 262.9600 321,100
273.0600 275.6900 263.0600 263.1200 359,800
Weekend
Weekend
274.7800 280.1400 271.7600 272.7300 454,500
273.3700 278.5300 273.2250 276.4000 435,100
285.5100 286.3000 270.5400 271.9800 481,700
285.6100 288.9100 283.6400 287.0900 440,100
281.7900 287.0000 280.7800 285.5900 760,600
Weekend
Weekend
281.0600 285.2000 278.4100 281.4600 569,900

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:44 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
6 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) After market open · 13:27 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After market open · 13:01 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:15 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:44 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise