PEN: Penumbra Inc.

As of Wednesday, July 9th, 2025

$ 244.39

-3.41 -1.38%

Open: 248.79
High: 248.79
Low: 240.12
Volume: 497,201
Previous Close on Tuesday, July 8th, 2025

$ 247.80

-0.57 -0.23%

Open: 247.82
High: 251.35
Low: 246.87
Volume: 271,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 248.79 248.79 240.12 244.39 497,201 -3.41 -1.38
2025-07-08 247.82 251.35 246.87 247.80 271,304 -0.57 -0.23
2025-07-07 250.83 253.31 246.66 248.37 315,965 -2.69 -1.07
2025-07-03 251.76 253.94 248.41 251.06 233,839 +1.32 +0.53
2025-07-02 250.00 252.59 248.80 249.74 396,058 -0.94 -0.37
2025-07-01 254.81 256.20 246.92 250.68 518,828 -5.95 -2.32
2025-06-30 256.34 258.20 254.06 256.63 262,044 +0.20 +0.08
2025-06-27 253.67 257.25 252.64 256.43 514,503 +2.85 +1.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 253.94
On 2025-07-03		 240.12
On 2025-07-09		 -6.29 -2.51 253.94
On 2025-07-03		 240.12
On 2025-07-09		 -5.44 248.27
10D 258.20
On 2025-06-30		 240.12
On 2025-07-09		 -11.33 -4.43 258.20
On 2025-06-30		 240.12
On 2025-07-09		 -7.00 251.19
20D 265.48
On 2025-06-16		 240.12
On 2025-07-09		 -12.10 -4.72 265.48
On 2025-06-16		 240.12
On 2025-07-09		 -9.55 253.59
WTD 253.31
On 2025-07-07		 240.12
On 2025-07-09		 -6.67 -2.66 253.31
On 2025-07-07		 240.12
On 2025-07-09		 -5.21 246.85
MTD 256.20
On 2025-07-01		 240.12
On 2025-07-09		 -12.24 -4.77 256.20
On 2025-07-01		 240.12
On 2025-07-09		 -6.27 248.67
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

244.39 -3.41 -1.38 497,201