PEN: Penumbra Inc.
$ 244.39 |
|
-3.41 -1.38% |
Open: | 248.79 |
High: | 248.79 |
Low: | 240.12 |
Volume: | 497,201 |
$ 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 |
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 |
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 |