Penumbra Inc (PEN) stock
PENNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3073% above fair value
$318.95−3.02 (-0.94%)
Close on Oct 30, 2026Market cap $12.56BP/E 80.3Yield –
Price history
Penumbra share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$318.95
-0.94% on the day
52-week range
$221.26 – $362.41
-12.0% from the high
Change over 52 weeks
+37.8%
From $231.54 on Oct 30, 2025
Average volume
362,656
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $320.56 | $321.83 | $318.32 | $318.95 | -0.94% | 497,747 |
| Oct 29, 2026 | $318.86 | $321.97 | $318.86 | $321.97 | +1.15% | 672,771 |
| Oct 28, 2026 | $321.04 | $321.16 | $316.35 | $318.31 | -1.77% | 851,287 |
| Oct 27, 2026 | $324.70 | $324.91 | $323.89 | $324.04 | -0.36% | 407,848 |
| Oct 26, 2026 | $323.88 | $325.58 | $323.88 | $325.22 | +0.26% | 434,164 |
| Oct 23, 2026 | $324.96 | $325.33 | $323.88 | $324.39 | -0.18% | 360,025 |
| Oct 22, 2026 | $323.50 | $325.50 | $323.50 | $324.96 | +0.43% | 472,551 |
| Oct 21, 2026 | $324.46 | $324.46 | $321.97 | $323.56 | -0.24% | 377,749 |
| Oct 20, 2026 | $322.99 | $324.64 | $322.43 | $324.34 | +0.60% | 368,832 |
| Oct 19, 2026 | $320.30 | $322.87 | $320.30 | $322.41 | +0.48% | 272,635 |
| Oct 16, 2026 | $322.80 | $322.80 | $320.15 | $320.86 | -0.11% | 278,699 |
| Oct 15, 2026 | $322.13 | $322.17 | $320.09 | $321.20 | +0.34% | 345,435 |
| Oct 14, 2026 | $320.41 | $320.42 | $319.25 | $320.12 | +0.03% | 272,341 |
| Oct 13, 2026 | $320.93 | $320.99 | $318.26 | $320.01 | -0.30% | 216,894 |
| Oct 12, 2026 | $319.91 | $320.97 | $318.97 | $320.96 | +0.49% | 277,220 |
| Oct 9, 2026 | $317.06 | $319.53 | $317.06 | $319.40 | +0.59% | 555,297 |
| Oct 8, 2026 | $316.61 | $317.52 | $316.53 | $317.52 | +0.37% | 379,359 |
| Oct 7, 2026 | $316.62 | $317.74 | $316.32 | $316.35 | -0.22% | 366,187 |
| Oct 6, 2026 | $317.10 | $318.01 | $316.87 | $317.05 | -0.02% | 308,413 |
| Oct 5, 2026 | $318.23 | $318.47 | $317.10 | $317.11 | -0.14% | 368,274 |
| Oct 2, 2026 | $318.37 | $318.37 | $316.78 | $317.55 | -0.14% | 239,680 |
| Oct 1, 2026 | $318.38 | $318.93 | $317.92 | $318.00 | -0.11% | 350,523 |
| Sep 30, 2026 | $318.51 | $319.19 | $318.24 | $318.34 | -0.16% | 378,219 |
| Sep 29, 2026 | $318.73 | $318.98 | $318.14 | $318.86 | -0.10% | 189,852 |
| Sep 28, 2026 | $318.91 | $319.33 | $318.11 | $319.18 | +0.09% | 189,478 |
| Sep 25, 2026 | $319.28 | $319.61 | $318.17 | $318.89 | -0.26% | 228,148 |
| Sep 24, 2026 | $318.98 | $320.27 | $318.33 | $319.72 | +0.09% | 482,954 |
| Sep 23, 2026 | $319.46 | $320.26 | $318.40 | $319.44 | +0.02% | 410,633 |
| Sep 22, 2026 | $319.80 | $319.80 | $318.49 | $319.39 | +0.19% | 797,922 |
| Sep 21, 2026 | $317.38 | $318.78 | $316.77 | $318.78 | +0.37% | 293,927 |
| Sep 18, 2026 | $319.19 | $319.19 | $317.50 | $317.60 | -0.40% | 994,495 |
| Sep 17, 2026 | $319.20 | $319.20 | $317.95 | $318.87 | +0.15% | 416,077 |
| Sep 16, 2026 | $317.30 | $319.33 | $317.30 | $318.40 | -0.01% | 816,975 |
| Sep 15, 2026 | $319.97 | $319.97 | $318.18 | $318.43 | -0.45% | 500,842 |
| Sep 14, 2026 | $319.30 | $320.31 | $318.65 | $319.86 | +0.67% | 269,558 |
| Sep 11, 2026 | $318.54 | $318.54 | $317.59 | $317.73 | -0.02% | 152,618 |
| Sep 10, 2026 | $319.38 | $319.38 | $317.62 | $317.78 | -0.56% | 141,326 |
| Sep 9, 2026 | $319.35 | $320.90 | $319.21 | $319.57 | +0.10% | 212,689 |
| Sep 8, 2026 | $322.61 | $322.61 | $319.18 | $319.26 | -0.90% | 380,769 |
| Sep 4, 2026 | $321.00 | $322.72 | $321.00 | $322.17 | +0.32% | 174,065 |
| Sep 3, 2026 | $322.89 | $323.70 | $321.14 | $321.14 | -0.51% | 313,873 |
| Sep 2, 2026 | $322.48 | $324.55 | $322.48 | $322.80 | +0.07% | 220,280 |
| Sep 1, 2026 | $325.00 | $325.00 | $322.19 | $322.58 | -0.16% | 150,763 |
| Aug 31, 2026 | $320.99 | $323.84 | $320.97 | $323.10 | +0.44% | 477,149 |
| Aug 28, 2026 | $320.83 | $322.25 | $320.83 | $321.68 | +0.21% | 234,126 |
| Aug 27, 2026 | $323.00 | $323.13 | $321.00 | $321.00 | -0.63% | 476,704 |
| Aug 26, 2026 | $322.00 | $323.59 | $321.89 | $323.05 | -0.41% | 513,090 |
| Aug 25, 2026 | $323.70 | $324.86 | $323.32 | $324.37 | +0.19% | 271,581 |
| Aug 24, 2026 | $324.91 | $324.91 | $323.42 | $323.75 | -0.44% | 144,267 |
| Aug 21, 2026 | $323.87 | $325.66 | $323.87 | $325.18 | +0.44% | 167,123 |
| Aug 20, 2026 | $327.12 | $327.12 | $323.76 | $323.76 | -0.94% | 210,043 |
| Aug 19, 2026 | $325.54 | $327.77 | $325.54 | $326.84 | +0.64% | 305,255 |
| Aug 18, 2026 | $328.60 | $328.60 | $324.75 | $324.75 | -0.74% | 176,790 |
| Aug 17, 2026 | $326.36 | $327.61 | $326.36 | $327.17 | +0.05% | 187,634 |
| Aug 14, 2026 | $327.28 | $328.11 | $326.72 | $327.02 | +0.08% | 251,610 |
| Aug 13, 2026 | $327.25 | $327.58 | $325.95 | $326.75 | +0.05% | 209,553 |
| Aug 12, 2026 | $325.60 | $327.55 | $325.25 | $326.58 | +0.09% | 230,043 |
| Aug 11, 2026 | $325.79 | $326.84 | $325.39 | $326.28 | +0.09% | 240,396 |
| Aug 10, 2026 | $324.90 | $326.50 | $324.90 | $325.98 | +0.41% | 194,695 |
| Aug 7, 2026 | $324.93 | $325.74 | $324.47 | $324.66 | -0.06% | 239,512 |
| Aug 6, 2026 | $324.44 | $325.57 | $323.86 | $324.86 | +0.51% | 262,161 |
| Aug 5, 2026 | $323.36 | $323.83 | $322.23 | $323.21 | -0.31% | 282,960 |
| Aug 4, 2026 | $321.57 | $324.35 | $321.35 | $324.22 | +0.37% | 363,249 |
| Aug 3, 2026 | $321.36 | $323.83 | $321.36 | $323.02 | +0.57% | 328,452 |
| Jul 31, 2026 | $323.05 | $323.05 | $318.70 | $321.19 | +0.43% | 295,954 |
| Jul 30, 2026 | $319.30 | $320.42 | $318.54 | $319.83 | -0.09% | 357,943 |
| Jul 29, 2026 | $318.50 | $320.83 | $317.09 | $320.13 | +0.04% | 365,272 |
| Jul 28, 2026 | $319.98 | $321.40 | $319.71 | $319.99 | +0.16% | 457,807 |
| Jul 27, 2026 | $318.90 | $320.48 | $318.84 | $319.49 | +0.24% | 338,837 |
| Jul 24, 2026 | $318.49 | $319.02 | $317.70 | $318.73 | +0.26% | 364,538 |
| Jul 23, 2026 | $315.70 | $317.95 | $315.70 | $317.90 | +0.44% | 690,849 |
| Jul 22, 2026 | $318.37 | $318.37 | $316.32 | $316.50 | -0.28% | 640,409 |
| Jul 21, 2026 | $317.25 | $317.98 | $317.00 | $317.39 | -0.19% | 276,751 |
| Jul 20, 2026 | $318.44 | $318.75 | $317.63 | $318.01 | -0.10% | 442,348 |
| Jul 17, 2026 | $318.82 | $319.94 | $318.06 | $318.32 | -0.40% | 480,695 |
| Jul 16, 2026 | $318.52 | $319.60 | $317.77 | $319.60 | +0.91% | 547,531 |
| Jul 15, 2026 | $316.00 | $317.58 | $315.69 | $316.73 | +0.15% | 371,504 |
| Jul 14, 2026 | $317.32 | $317.62 | $316.01 | $316.26 | -0.84% | 661,579 |
| Jul 13, 2026 | $317.63 | $318.94 | $317.13 | $318.94 | +0.26% | 379,201 |
| Jul 10, 2026 | $318.24 | $318.51 | $317.35 | $318.10 | +0.05% | 146,602 |
| Jul 9, 2026 | $317.12 | $318.17 | $316.49 | $317.95 | +0.21% | 132,917 |
| Jul 8, 2026 | $317.66 | $318.18 | $316.58 | $317.28 | -0.32% | 258,126 |
| Jul 7, 2026 | $320.03 | $320.03 | $317.89 | $318.31 | +0.03% | 312,675 |
| Jul 6, 2026 | $318.94 | $318.94 | $317.17 | $318.23 | -0.11% | 357,640 |
| Jul 2, 2026 | $317.38 | $319.19 | $316.81 | $318.57 | +0.68% | 296,718 |
| Jul 1, 2026 | $315.26 | $317.10 | $314.99 | $316.43 | +0.22% | 454,905 |
| Jun 30, 2026 | $317.17 | $317.17 | $314.80 | $315.75 | +0.09% | 352,437 |
| Jun 29, 2026 | $317.17 | $317.53 | $315.46 | $315.46 | -0.37% | 330,774 |
| Jun 26, 2026 | $318.41 | $318.99 | $316.63 | $316.63 | -0.24% | 546,357 |
| Jun 25, 2026 | $316.65 | $318.64 | $316.38 | $317.40 | +0.33% | 622,888 |
| Jun 24, 2026 | $318.80 | $318.80 | $316.30 | $316.36 | -0.40% | 290,695 |
| Jun 23, 2026 | $317.39 | $318.46 | $316.60 | $317.63 | +0.45% | 307,400 |
| Jun 22, 2026 | $316.27 | $316.91 | $315.03 | $316.20 | -0.32% | 201,809 |
| Jun 18, 2026 | $315.81 | $317.24 | $315.81 | $317.20 | +0.33% | 679,709 |
| Jun 17, 2026 | $318.01 | $318.65 | $315.99 | $316.16 | -0.72% | 384,665 |
| Jun 16, 2026 | $318.77 | $319.00 | $317.91 | $318.46 | +0.08% | 279,260 |
| Jun 15, 2026 | $318.25 | $319.83 | $317.31 | $318.21 | -0.16% | 446,357 |
| Jun 12, 2026 | $320.26 | $321.80 | $317.53 | $318.71 | +0.12% | 514,479 |
| Jun 11, 2026 | $320.10 | $320.31 | $318.27 | $318.32 | -0.32% | 335,802 |
| Jun 10, 2026 | $321.23 | $321.23 | $319.10 | $319.34 | -0.54% | 460,373 |
| Jun 9, 2026 | $320.77 | $322.09 | $320.40 | $321.06 | +0.31% | 441,271 |
| Jun 8, 2026 | $320.00 | $322.65 | $319.99 | $320.07 | -0.14% | 279,261 |
| Jun 5, 2026 | $321.80 | $322.27 | $319.81 | $320.53 | -0.03% | 278,756 |
| Jun 4, 2026 | $322.94 | $323.10 | $319.86 | $320.63 | +0.39% | 823,433 |
| Jun 3, 2026 | $319.39 | $319.71 | $318.35 | $319.37 | +0.20% | 402,655 |
| Jun 2, 2026 | $318.25 | $319.45 | $318.12 | $318.74 | -0.07% | 397,340 |
| Jun 1, 2026 | $318.41 | $320.75 | $317.81 | $318.95 | +0.20% | 362,751 |
| May 29, 2026 | $319.52 | $320.12 | $318.12 | $318.30 | -0.20% | 337,783 |
| May 28, 2026 | $319.88 | $320.44 | $318.79 | $318.95 | -0.43% | 470,849 |
| May 27, 2026 | $326.18 | $328.19 | $320.10 | $320.34 | -2.39% | 532,642 |
| May 26, 2026 | $328.12 | $329.65 | $327.81 | $328.20 | -0.15% | 321,836 |
| May 22, 2026 | $328.81 | $329.67 | $327.92 | $328.69 | +0.24% | 508,564 |
| May 21, 2026 | $326.65 | $328.05 | $326.10 | $327.89 | +0.16% | 427,197 |
| May 20, 2026 | $327.48 | $327.69 | $325.13 | $327.38 | +0.25% | 449,750 |
| May 19, 2026 | $326.68 | $328.17 | $325.61 | $326.55 | +0.00% | 664,438 |
| May 18, 2026 | $322.90 | $326.94 | $322.90 | $326.54 | +1.31% | 435,351 |
| May 15, 2026 | $323.19 | $324.12 | $321.45 | $322.32 | -0.20% | 443,675 |
| May 14, 2026 | $323.00 | $323.50 | $321.76 | $322.97 | +0.12% | 346,104 |
| May 13, 2026 | $322.50 | $323.28 | $321.39 | $322.59 | -0.06% | 273,707 |
| May 12, 2026 | $324.55 | $324.55 | $321.79 | $322.79 | +0.34% | 258,783 |
| May 11, 2026 | $321.88 | $323.07 | $321.38 | $321.71 | -0.16% | 351,887 |
| May 8, 2026 | $324.91 | $324.91 | $321.79 | $322.23 | -0.75% | 350,069 |
| May 7, 2026 | $323.82 | $326.43 | $323.82 | $324.65 | +0.14% | 683,301 |
| May 6, 2026 | $324.02 | $324.59 | $323.08 | $324.19 | +0.10% | 341,571 |
| May 5, 2026 | $325.05 | $325.05 | $323.86 | $323.86 | -0.24% | 440,077 |
| May 4, 2026 | $324.79 | $326.20 | $324.53 | $324.65 | -0.21% | 610,219 |
| May 1, 2026 | $327.38 | $327.44 | $325.18 | $325.33 | -0.35% | 431,663 |
| Apr 30, 2026 | $325.53 | $326.75 | $324.09 | $326.48 | +0.51% | 320,499 |
| Apr 29, 2026 | $325.52 | $326.25 | $323.71 | $324.82 | -0.36% | 671,862 |
| Apr 28, 2026 | $328.48 | $328.73 | $325.76 | $325.99 | -0.61% | 344,756 |
| Apr 27, 2026 | $329.91 | $331.80 | $327.75 | $327.98 | -0.58% | 507,262 |
| Apr 24, 2026 | $332.48 | $334.04 | $329.62 | $329.89 | -0.93% | 352,314 |
| Apr 23, 2026 | $335.20 | $335.20 | $332.38 | $333.00 | +0.24% | 692,816 |
| Apr 22, 2026 | $331.13 | $334.00 | $329.85 | $332.21 | +1.59% | 1,148,331 |
| Apr 21, 2026 | $329.75 | $330.07 | $327.00 | $327.00 | -0.82% | 1,085,407 |
| Apr 20, 2026 | $332.14 | $332.14 | $329.04 | $329.71 | -0.73% | 640,247 |
| Apr 17, 2026 | $331.86 | $333.04 | $331.86 | $332.13 | +0.20% | 346,217 |
| Apr 16, 2026 | $332.64 | $333.54 | $331.46 | $331.47 | -0.29% | 256,144 |
| Apr 15, 2026 | $332.19 | $333.32 | $332.09 | $332.42 | +0.08% | 346,598 |
| Apr 14, 2026 | $330.90 | $332.90 | $330.90 | $332.17 | +0.21% | 255,378 |
| Apr 13, 2026 | $329.99 | $331.48 | $329.72 | $331.48 | +0.52% | 379,194 |
| Apr 10, 2026 | $329.32 | $330.11 | $328.97 | $329.77 | +0.08% | 438,754 |
| Apr 9, 2026 | $330.75 | $330.75 | $328.86 | $329.52 | -0.47% | 502,991 |
| Apr 8, 2026 | $330.93 | $332.05 | $330.57 | $331.08 | +0.34% | 377,320 |
| Apr 7, 2026 | $329.51 | $330.53 | $329.02 | $329.96 | +0.03% | 626,976 |
| Apr 6, 2026 | $330.11 | $330.97 | $328.94 | $329.87 | -0.15% | 491,409 |
| Apr 2, 2026 | $328.22 | $330.62 | $328.22 | $330.36 | +0.43% | 747,863 |
| Apr 1, 2026 | $329.91 | $330.44 | $328.10 | $328.96 | +0.18% | 566,561 |
| Mar 31, 2026 | $329.50 | $329.50 | $326.60 | $328.37 | +0.05% | 837,550 |
| Mar 30, 2026 | $328.70 | $330.70 | $326.58 | $328.20 | -2.06% | 1,600,963 |
| Mar 27, 2026 | $337.37 | $337.37 | $334.80 | $335.10 | -0.39% | 559,642 |
| Mar 26, 2026 | $335.01 | $337.76 | $335.01 | $336.42 | +0.04% | 574,255 |
| Mar 25, 2026 | $336.68 | $336.68 | $335.06 | $336.27 | +0.63% | 372,704 |
| Mar 24, 2026 | $335.51 | $335.87 | $334.17 | $334.17 | -0.41% | 520,393 |
| Mar 23, 2026 | $337.81 | $337.81 | $334.83 | $335.56 | -0.09% | 628,282 |
| Mar 20, 2026 | $336.11 | $337.94 | $335.79 | $335.85 | -0.44% | 932,546 |
| Mar 19, 2026 | $338.59 | $338.99 | $336.23 | $337.35 | -0.26% | 297,726 |
| Mar 18, 2026 | $337.28 | $338.92 | $336.97 | $338.24 | +0.07% | 419,759 |
| Mar 17, 2026 | $338.64 | $338.91 | $337.40 | $338.00 | +0.53% | 398,954 |
| Mar 16, 2026 | $336.19 | $337.08 | $335.81 | $336.21 | +0.01% | 721,831 |
| Mar 13, 2026 | $336.33 | $337.00 | $334.90 | $336.18 | +0.36% | 340,912 |
| Mar 12, 2026 | $335.34 | $336.57 | $333.94 | $334.99 | -0.33% | 468,724 |
| Mar 11, 2026 | $337.07 | $337.92 | $334.83 | $336.11 | -0.19% | 692,406 |
| Mar 10, 2026 | $339.10 | $339.66 | $336.64 | $336.74 | -0.85% | 555,157 |
| Mar 9, 2026 | $338.16 | $340.33 | $337.14 | $339.61 | +0.29% | 947,523 |
| Mar 6, 2026 | $339.63 | $340.24 | $338.25 | $338.64 | -0.58% | 482,563 |
| Mar 5, 2026 | $339.16 | $340.71 | $337.91 | $340.62 | +0.30% | 871,959 |
| Mar 4, 2026 | $341.52 | $341.52 | $338.61 | $339.61 | -0.16% | 736,459 |
| Mar 3, 2026 | $341.09 | $342.17 | $339.31 | $340.16 | -0.63% | 629,701 |
| Mar 2, 2026 | $342.30 | $343.29 | $340.74 | $342.30 | -0.61% | 895,656 |
| Feb 27, 2026 | $341.00 | $344.53 | $341.00 | $344.39 | +0.72% | 792,079 |
| Feb 26, 2026 | $339.83 | $342.07 | $338.80 | $341.94 | +0.97% | 856,952 |
| Feb 25, 2026 | $339.40 | $340.01 | $338.53 | $338.67 | -0.27% | 624,352 |
| Feb 24, 2026 | $339.56 | $340.48 | $338.67 | $339.59 | +0.11% | 830,415 |
| Feb 23, 2026 | $339.53 | $340.86 | $339.08 | $339.20 | -0.05% | 530,350 |
| Feb 20, 2026 | $341.00 | $341.29 | $339.25 | $339.36 | -0.39% | 618,267 |
| Feb 19, 2026 | $341.37 | $342.00 | $340.58 | $340.68 | -0.19% | 336,685 |
| Feb 18, 2026 | $340.68 | $341.52 | $340.34 | $341.32 | +0.09% | 569,096 |
| Feb 17, 2026 | $339.01 | $341.72 | $339.01 | $341.03 | +0.51% | 446,315 |
| Feb 13, 2026 | $338.84 | $341.66 | $338.84 | $339.30 | +0.17% | 551,721 |
| Feb 12, 2026 | $338.05 | $340.34 | $338.05 | $338.72 | +0.14% | 778,105 |
| Feb 11, 2026 | $338.85 | $340.12 | $337.63 | $338.26 | -0.21% | 701,461 |
| Feb 10, 2026 | $340.37 | $340.92 | $338.70 | $338.97 | -0.02% | 838,186 |
| Feb 9, 2026 | $340.85 | $340.86 | $338.88 | $339.05 | -0.58% | 473,208 |
| Feb 6, 2026 | $343.63 | $344.07 | $339.33 | $341.02 | -0.29% | 1,160,399 |
| Feb 5, 2026 | $341.22 | $343.69 | $340.00 | $342.01 | +0.61% | 1,867,812 |
| Feb 4, 2026 | $348.79 | $350.35 | $339.76 | $339.92 | -4.52% | 1,411,063 |
| Feb 3, 2026 | $357.43 | $358.64 | $355.83 | $356.00 | -0.28% | 1,112,812 |
| Feb 2, 2026 | $358.78 | $359.87 | $356.88 | $356.99 | -0.33% | 842,701 |
| Jan 30, 2026 | $358.12 | $360.44 | $357.16 | $358.17 | +0.33% | 1,135,733 |
| Jan 29, 2026 | $359.32 | $360.40 | $356.39 | $357.00 | -0.57% | 1,535,192 |
| Jan 28, 2026 | $359.30 | $361.05 | $359.03 | $359.03 | -0.10% | 1,319,190 |
| Jan 27, 2026 | $358.76 | $360.00 | $358.36 | $359.40 | +0.11% | 915,998 |
| Jan 26, 2026 | $360.00 | $361.55 | $358.75 | $359.00 | -0.07% | 934,136 |
| Jan 23, 2026 | $358.44 | $360.49 | $358.21 | $359.26 | +0.20% | 1,038,930 |
| Jan 22, 2026 | $357.72 | $360.85 | $357.68 | $358.53 | +0.24% | 1,492,808 |
| Jan 21, 2026 | $357.70 | $362.41 | $355.16 | $357.68 | +0.63% | 2,798,853 |
| Jan 20, 2026 | $350.80 | $356.65 | $350.02 | $355.44 | +1.33% | 3,182,888 |
| Jan 16, 2026 | $349.99 | $352.08 | $349.12 | $350.78 | +0.08% | 3,306,002 |
| Jan 15, 2026 | $348.11 | $352.15 | $345.20 | $350.49 | +11.82% | 9,675,405 |
| Jan 14, 2026 | $300.50 | $316.92 | $296.61 | $313.43 | +4.14% | 918,783 |
| Jan 13, 2026 | $317.77 | $317.77 | $290.00 | $300.97 | -5.79% | 1,366,230 |
| Jan 12, 2026 | $322.25 | $323.66 | $310.00 | $319.47 | -0.92% | 893,905 |
| Jan 9, 2026 | $317.39 | $325.03 | $315.49 | $322.44 | +2.19% | 871,937 |
| Jan 8, 2026 | $315.48 | $317.85 | $311.25 | $315.54 | -0.19% | 491,162 |
| Jan 7, 2026 | $315.11 | $317.17 | $305.30 | $316.15 | -0.26% | 568,406 |
| Jan 6, 2026 | $312.64 | $320.42 | $310.71 | $316.97 | +0.63% | 623,275 |
| Jan 5, 2026 | $310.00 | $315.21 | $306.99 | $315.00 | +1.80% | 357,504 |
| Jan 2, 2026 | $310.72 | $314.27 | $302.19 | $309.42 | -0.48% | 330,229 |
| Dec 31, 2025 | $314.25 | $319.00 | $310.81 | $310.91 | -1.07% | 210,413 |
| Dec 30, 2025 | $316.50 | $319.68 | $312.82 | $314.27 | -0.20% | 241,254 |
| Dec 29, 2025 | $318.86 | $319.78 | $312.91 | $314.89 | -0.66% | 303,109 |
| Dec 26, 2025 | $315.86 | $317.20 | $313.95 | $316.97 | +0.35% | 164,091 |
| Dec 24, 2025 | $315.79 | $318.77 | $314.51 | $315.86 | -0.03% | 127,047 |
| Dec 23, 2025 | $319.58 | $320.35 | $315.39 | $315.95 | -1.53% | 303,752 |
| Dec 22, 2025 | $314.61 | $321.38 | $313.45 | $320.85 | +1.57% | 369,564 |
| Dec 19, 2025 | $315.50 | $317.37 | $311.56 | $315.90 | +0.17% | 676,980 |
| Dec 18, 2025 | $318.21 | $320.00 | $307.00 | $315.35 | +1.97% | 788,595 |
| Dec 17, 2025 | $311.18 | $313.61 | $307.85 | $309.26 | +0.38% | 494,201 |
| Dec 16, 2025 | $309.00 | $314.10 | $307.00 | $308.10 | -0.34% | 674,637 |
| Dec 15, 2025 | $312.48 | $315.74 | $307.84 | $309.15 | -0.92% | 479,454 |
| Dec 12, 2025 | $313.19 | $315.01 | $310.89 | $312.02 | +0.20% | 419,159 |
| Dec 11, 2025 | $305.75 | $314.74 | $304.79 | $311.40 | +2.75% | 713,322 |
| Dec 10, 2025 | $288.47 | $303.20 | $288.35 | $303.07 | +5.55% | 553,724 |
| Dec 9, 2025 | $299.33 | $299.99 | $286.75 | $287.14 | -2.61% | 551,942 |
| Dec 8, 2025 | $299.16 | $301.70 | $292.36 | $294.83 | -1.94% | 553,141 |
| Dec 5, 2025 | $297.42 | $303.00 | $295.34 | $300.66 | +2.02% | 600,398 |
| Dec 4, 2025 | $285.71 | $296.50 | $284.95 | $294.72 | +3.15% | 602,353 |
| Dec 3, 2025 | $288.20 | $292.26 | $285.16 | $285.71 | -0.70% | 333,039 |
| Dec 2, 2025 | $292.98 | $295.40 | $287.20 | $287.71 | -1.35% | 329,736 |
| Dec 1, 2025 | $295.62 | $298.69 | $291.38 | $291.66 | -0.52% | 466,198 |
| Nov 28, 2025 | $295.37 | $297.84 | $291.94 | $293.17 | -0.94% | 254,172 |
| Nov 26, 2025 | $297.05 | $301.22 | $295.59 | $295.96 | -0.92% | 434,735 |
| Nov 25, 2025 | $299.00 | $301.01 | $296.26 | $298.71 | +0.20% | 819,333 |
| Nov 24, 2025 | $288.15 | $298.50 | $286.37 | $298.11 | +3.34% | 597,781 |
| Nov 21, 2025 | $279.69 | $293.18 | $279.69 | $288.47 | +3.10% | 621,012 |
| Nov 20, 2025 | $283.60 | $285.00 | $277.54 | $279.79 | -1.19% | 370,646 |
| Nov 19, 2025 | $278.06 | $285.87 | $276.72 | $283.15 | +1.82% | 576,904 |
| Nov 18, 2025 | $278.85 | $280.72 | $276.01 | $278.10 | -0.15% | 308,000 |
| Nov 17, 2025 | $282.93 | $284.91 | $277.64 | $278.51 | -0.56% | 480,944 |
| Nov 14, 2025 | $277.29 | $282.87 | $274.55 | $280.07 | +0.48% | 458,605 |
| Nov 13, 2025 | $277.87 | $280.85 | $274.20 | $278.74 | -0.55% | 467,868 |
| Nov 12, 2025 | $280.00 | $283.84 | $276.44 | $280.29 | +0.22% | 434,693 |
| Nov 11, 2025 | $272.93 | $279.92 | $271.32 | $279.68 | +3.37% | 349,286 |
| Nov 10, 2025 | $266.60 | $270.80 | $262.94 | $270.55 | +1.64% | 544,566 |
| Nov 7, 2025 | $264.56 | $270.00 | $259.14 | $266.19 | +0.60% | 648,264 |
| Nov 6, 2025 | $259.79 | $272.00 | $258.59 | $264.61 | +17.32% | 1,111,215 |
| Nov 5, 2025 | $232.00 | $236.33 | $225.52 | $225.54 | -4.06% | 640,669 |
| Nov 4, 2025 | $227.58 | $235.59 | $227.37 | $235.08 | +3.93% | 576,495 |
| Nov 3, 2025 | $225.60 | $226.51 | $221.26 | $226.19 | -0.52% | 494,458 |
| Oct 31, 2025 | $230.92 | $231.66 | $225.46 | $227.37 | -1.80% | 575,950 |
| Oct 30, 2025 | $233.57 | $236.92 | $229.95 | $231.54 | -0.78% | 336,888 |
| Oct 29, 2025 | $234.26 | $239.01 | $228.72 | $233.37 | -0.90% | 492,151 |
| Oct 28, 2025 | $246.34 | $247.77 | $232.51 | $235.50 | -5.04% | 612,777 |
| Oct 27, 2025 | $259.38 | $260.00 | $245.81 | $247.99 | -1.98% | 428,649 |
| Oct 24, 2025 | $254.59 | $255.82 | $248.58 | $252.99 | -0.21% | 328,341 |
| Oct 23, 2025 | $251.73 | $254.45 | $248.22 | $253.51 | +0.59% | 223,185 |
| Oct 22, 2025 | $251.31 | $255.45 | $249.13 | $252.03 | +1.22% | 355,042 |
| Oct 21, 2025 | $247.57 | $249.71 | $246.37 | $249.00 | +0.56% | 417,718 |
| Oct 20, 2025 | $251.14 | $252.45 | $242.80 | $247.62 | – | 426,920 |
Seasonality
PEN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | 0.9% | 0.9% | 0.1% | -1.0% | 0.5% | 1.5% | 2.2% | -1.0% | 3.3% | 7.6% | -1.3% |
| Months up | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 15.2% | -3.8% | -4.7% | -0.6% | -2.5% | -0.8% | 1.7% | 0.6% | -1.5% | 0.2% | ||
| 2025 | 12.4% | 6.9% | -6.3% | 9.5% | -8.8% | -3.9% | -1.7% | 8.1% | -7.1% | -10.2% | 28.9% | 6.1% |
| 2024 | 0.3% | -6.8% | -5.0% | -12.0% | -3.6% | -5.0% | -7.2% | 21.1% | -4.0% | 17.8% | 6.7% | -2.7% |
| 2023 | 12.6% | 3.8% | 7.2% | 1.9% | 8.2% | 11.9% | -11.8% | -12.8% | -8.5% | -21.0% | 16.2% | 13.3% |
| 2022 | -21.3% | -1.9% | 0.2% | -22.3% | -14.9% | -15.2% | 11.9% | 17.8% | 15.5% | -9.6% | 22.2% | 6.2% |
| 2021 | 49.2% | 8.9% | -4.9% | 13.1% | -18.6% | 10.0% | -2.9% | 3.3% | -3.1% | 3.8% | -11.2% | 17.0% |
| 2020 | 6.8% | -5.5% | -2.7% | 9.9% | -2.8% | 3.7% | 24.1% | -5.8% | -7.1% | 34.3% | -15.0% | -21.1% |
| 2019 | 19.1% | -8.1% | 10.0% | -8.5% | 6.1% | 12.1% | 4.7% | -13.2% | -7.6% | 16.0% | 13.4% | -7.2% |
| 2018 | 5.8% | 8.6% | 6.9% | 7.5% | 29.4% | -14.1% | 3.0% | -2.4% | 7.8% | -9.2% | 2.4% | -12.2% |
| 2017 | 12.1% | 7.3% | 8.7% | 2.4% | -3.0% | 5.9% | -7.0% | 5.3% | 5.0% | 11.4% | 4.7% | -10.6% |