{"data":[{"settlementDate":"2026-05-04","cusip":"70975L107","symbol":"PEN","quantity":2415,"description":"PENUMBRA INC COM STK (DE)","price":325.33,"valueUsd":785671.95,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-05","cusip":"70975L107","symbol":"PEN","quantity":11753,"description":"PENUMBRA INC COM STK (DE)","price":324.65,"valueUsd":3815611.45,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-06","cusip":"70975L107","symbol":"PEN","quantity":4395,"description":"PENUMBRA INC COM STK (DE)","price":323.86,"valueUsd":1423364.7,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-07","cusip":"70975L107","symbol":"PEN","quantity":1070,"description":"PENUMBRA INC COM STK (DE)","price":324.19,"valueUsd":346883.3,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-08","cusip":"70975L107","symbol":"PEN","quantity":3911,"description":"PENUMBRA INC COM STK (DE)","price":324.65,"valueUsd":1269706.15,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-11","cusip":"70975L107","symbol":"PEN","quantity":284,"description":"PENUMBRA INC COM STK (DE)","price":322.23,"valueUsd":91513.32,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-14","cusip":"70975L107","symbol":"PEN","quantity":223,"description":"PENUMBRA INC COM STK (DE)","price":322.59,"valueUsd":71937.57,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-15","cusip":"70975L107","symbol":"PEN","quantity":289,"description":"PENUMBRA INC COM STK (DE)","price":322.97,"valueUsd":93338.33,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-19","cusip":"70975L107","symbol":"PEN","quantity":250,"description":"PENUMBRA INC COM STK (DE)","price":326.54,"valueUsd":81635,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-21","cusip":"70975L107","symbol":"PEN","quantity":788,"description":"PENUMBRA INC COM STK (DE)","price":327.38,"valueUsd":257975.44,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-26","cusip":"70975L107","symbol":"PEN","quantity":95,"description":"PENUMBRA INC COM STK (DE)","price":328.69,"valueUsd":31225.55,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-28","cusip":"70975L107","symbol":"PEN","quantity":1751,"description":"PENUMBRA INC COM STK (DE)","price":320.34,"valueUsd":560915.34,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-05-29","cusip":"70975L107","symbol":"PEN","quantity":1355,"description":"PENUMBRA INC COM STK (DE)","price":318.95,"valueUsd":432177.25,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-01","cusip":"70975L107","symbol":"PEN","quantity":467,"description":"PENUMBRA INC COM STK (DE)","price":318.3,"valueUsd":148646.1,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-02","cusip":"70975L107","symbol":"PEN","quantity":4213,"description":"PENUMBRA INC COM STK (DE)","price":318.95,"valueUsd":1343736.35,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-05","cusip":"70975L107","symbol":"PEN","quantity":36,"description":"PENUMBRA INC COM STK (DE)","price":320.63,"valueUsd":11542.68,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-09","cusip":"70975L107","symbol":"PEN","quantity":1773,"description":"PENUMBRA INC COM STK (DE)","price":320.07,"valueUsd":567484.11,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-11","cusip":"70975L107","symbol":"PEN","quantity":49607,"description":"PENUMBRA INC COM STK (DE)","price":319.34,"valueUsd":15841499.38,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-12","cusip":"70975L107","symbol":"PEN","quantity":1238,"description":"PENUMBRA INC COM STK (DE)","price":318.32,"valueUsd":394080.16,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-15","cusip":"70975L107","symbol":"PEN","quantity":342,"description":"PENUMBRA INC COM STK (DE)","price":318.71,"valueUsd":108998.82,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-22","cusip":"70975L107","symbol":"PEN","quantity":5,"description":"PENUMBRA INC COM STK (DE)","price":317.2,"valueUsd":1586,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-25","cusip":"70975L107","symbol":"PEN","quantity":2074,"description":"PENUMBRA INC COM STK (DE)","price":316.36,"valueUsd":656130.64,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-26","cusip":"70975L107","symbol":"PEN","quantity":154,"description":"PENUMBRA INC COM STK (DE)","price":317.4,"valueUsd":48879.6,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-06-29","cusip":"70975L107","symbol":"PEN","quantity":835,"description":"PENUMBRA INC COM STK (DE)","price":316.63,"valueUsd":264386.05,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-07-15","cusip":"70975L107","symbol":"PEN","quantity":43220,"description":"PENUMBRA INC COM STK (DE)","price":316.26,"valueUsd":13668757.2,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-07-23","cusip":"70975L107","symbol":"PEN","quantity":227,"description":"PENUMBRA INC COM STK (DE)","price":316.5,"valueUsd":71845.5,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-07-29","cusip":"70975L107","symbol":"PEN","quantity":5426,"description":"PENUMBRA INC COM STK (DE)","price":319.99,"valueUsd":1736265.74,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-07-31","cusip":"70975L107","symbol":"PEN","quantity":485,"description":"PENUMBRA INC COM STK (DE)","price":319.83,"valueUsd":155117.55,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-03","cusip":"70975L107","symbol":"PEN","quantity":478,"description":"PENUMBRA INC COM STK (DE)","price":321.19,"valueUsd":153528.82,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-05","cusip":"70975L107","symbol":"PEN","quantity":307,"description":"PENUMBRA INC COM STK (DE)","price":324.22,"valueUsd":99535.54,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-06","cusip":"70975L107","symbol":"PEN","quantity":9,"description":"PENUMBRA INC COM STK (DE)","price":323.21,"valueUsd":2908.89,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-10","cusip":"70975L107","symbol":"PEN","quantity":176,"description":"PENUMBRA INC COM STK (DE)","price":324.66,"valueUsd":57140.16,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-11","cusip":"70975L107","symbol":"PEN","quantity":1602,"description":"PENUMBRA INC COM STK (DE)","price":325.98,"valueUsd":522219.96,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-12","cusip":"70975L107","symbol":"PEN","quantity":16343,"description":"PENUMBRA INC COM STK (DE)","price":326.28,"valueUsd":5332394.04,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-13","cusip":"70975L107","symbol":"PEN","quantity":9,"description":"PENUMBRA INC COM STK (DE)","price":326.58,"valueUsd":2939.22,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-17","cusip":"70975L107","symbol":"PEN","quantity":40,"description":"PENUMBRA INC COM STK (DE)","price":327.02,"valueUsd":13080.8,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-18","cusip":"70975L107","symbol":"PEN","quantity":20,"description":"PENUMBRA INC COM STK (DE)","price":327.17,"valueUsd":6543.4,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-19","cusip":"70975L107","symbol":"PEN","quantity":4,"description":"PENUMBRA INC COM STK (DE)","price":324.75,"valueUsd":1299,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-20","cusip":"70975L107","symbol":"PEN","quantity":17,"description":"PENUMBRA INC COM STK (DE)","price":326.84,"valueUsd":5556.28,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-21","cusip":"70975L107","symbol":"PEN","quantity":1378,"description":"PENUMBRA INC COM STK (DE)","price":323.76,"valueUsd":446141.28,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-24","cusip":"70975L107","symbol":"PEN","quantity":17,"description":"PENUMBRA INC COM STK (DE)","price":325.18,"valueUsd":5528.06,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-08-28","cusip":"70975L107","symbol":"PEN","quantity":1261,"description":"PENUMBRA INC COM STK (DE)","price":321,"valueUsd":404781,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-02","cusip":"70975L107","symbol":"PEN","quantity":2134,"description":"PENUMBRA INC COM STK (DE)","price":322.58,"valueUsd":688385.72,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-04","cusip":"70975L107","symbol":"PEN","quantity":301,"description":"PENUMBRA INC COM STK (DE)","price":321.14,"valueUsd":96663.14,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-10","cusip":"70975L107","symbol":"PEN","quantity":1,"description":"PENUMBRA INC COM STK (DE)","price":319.57,"valueUsd":319.57,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-23","cusip":"70975L107","symbol":"PEN","quantity":23,"description":"PENUMBRA INC COM STK (DE)","price":319.39,"valueUsd":7345.97,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-24","cusip":"70975L107","symbol":"PEN","quantity":557,"description":"PENUMBRA INC COM STK (DE)","price":319.44,"valueUsd":177928.08,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-25","cusip":"70975L107","symbol":"PEN","quantity":9,"description":"PENUMBRA INC COM STK (DE)","price":319.72,"valueUsd":2877.48,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-28","cusip":"70975L107","symbol":"PEN","quantity":4,"description":"PENUMBRA INC COM STK (DE)","price":318.89,"valueUsd":1275.56,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-29","cusip":"70975L107","symbol":"PEN","quantity":2,"description":"PENUMBRA INC COM STK (DE)","price":319.18,"valueUsd":638.36,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-09-30","cusip":"70975L107","symbol":"PEN","quantity":1,"description":"PENUMBRA INC COM STK (DE)","price":318.86,"valueUsd":318.86,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-01","cusip":"70975L107","symbol":"PEN","quantity":25,"description":"PENUMBRA INC COM STK (DE)","price":318.34,"valueUsd":7958.5,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-02","cusip":"70975L107","symbol":"PEN","quantity":203,"description":"PENUMBRA INC COM STK (DE)","price":318,"valueUsd":64554,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-07","cusip":"70975L107","symbol":"PEN","quantity":4861,"description":"PENUMBRA INC COM STK (DE)","price":317.05,"valueUsd":1541180.05,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-08","cusip":"70975L107","symbol":"PEN","quantity":16654,"description":"PENUMBRA INC COM STK (DE)","price":316.35,"valueUsd":5268492.9,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-09","cusip":"70975L107","symbol":"PEN","quantity":2,"description":"PENUMBRA INC COM STK (DE)","price":317.52,"valueUsd":635.04,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-13","cusip":"70975L107","symbol":"PEN","quantity":127,"description":"PENUMBRA INC COM STK (DE)","price":320.96,"valueUsd":40761.92,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"},{"settlementDate":"2026-10-14","cusip":"70975L107","symbol":"PEN","quantity":966,"description":"PENUMBRA INC COM STK (DE)","price":320.01,"valueUsd":309129.66,"canonicalUrl":"https://xoomar.com/markets/stocks/pen"}],"updatedAt":"2026-11-04T02:29:15.330Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/pen","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}