PEN: Penumbra Inc.

As of Thursday, June 11th, 2026

$ 318.32

-1.02 -0.32%

Open: 320.10
High: 320.31
Low: 318.27
Volume: 318,971
Previous Close on Wednesday, June 10th, 2026

$ 319.34

-1.72 -0.54%

Open: 321.23
High: 321.23
Low: 319.10
Volume: 45,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 320.10 320.31 318.27 318.32 318,971 -1.02 -0.32
2026-06-10 321.23 321.23 319.10 319.34 45,998 -1.72 -0.54
2026-06-09 320.77 322.09 320.40 321.06 387,933 +0.99 +0.31
2026-06-08 320.00 322.65 319.99 320.07 279,261 -0.46 -0.14
2026-06-05 321.80 322.27 319.81 320.53 251,251 -0.10 -0.03
2026-06-04 322.94 323.10 319.86 320.63 823,433 +1.26 +0.39
2026-06-03 319.39 319.71 318.35 319.37 399 +0.63 +0.20
2026-06-02 318.25 319.45 318.12 318.74 397,338 -0.21 -0.07
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 322.65
On 2026-06-08		 318.27
On 2026-06-11		 -2.31 -0.72 322.65
On 2026-06-08		 318.27
On 2026-06-11		 -1.36 319.86
10D 323.10
On 2026-06-04		 317.81
On 2026-06-01		 -0.63 -0.20 323.10
On 2026-06-04		 318.27
On 2026-06-11		 -1.49 319.53
20D 329.67
On 2026-05-22		 317.81
On 2026-06-01		 -4.27 -1.32 329.67
On 2026-05-22		 317.81
On 2026-06-01		 -3.60 322.26
WTD 322.65
On 2026-06-08		 318.27
On 2026-06-11		 -2.21 -0.69 322.65
On 2026-06-08		 318.27
On 2026-06-11		 -1.36 319.70
MTD 323.10
On 2026-06-04		 317.81
On 2026-06-01		 0.02 0.01 323.10
On 2026-06-04		 318.27
On 2026-06-11		 -1.49 319.67
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

318.32 -1.02 -0.32 318,971