PEN: Penumbra Inc.

As of Thursday, May 8th, 2025

$ 288.73

-0.52 -0.18%

Open: 290.02
High: 294.28
Low: 288.32
Volume: 300,338
Previous Close on Wednesday, May 7th, 2025

$ 289.25

-2.71 -0.93%

Open: 290.61
High: 296.44
Low: 285.27
Volume: 460,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 290.02 294.28 288.32 288.73 300,338 -0.52 -0.18
2025-05-07 290.61 296.44 285.27 289.25 460,051 -2.71 -0.93
2025-05-06 289.46 295.06 288.56 291.96 300,145 -1.17 -0.40
2025-05-05 289.13 296.48 289.00 293.13 304,161 -2.87 -0.97
2025-05-02 299.01 299.01 293.13 296.00 382,737 +4.18 +1.43
2025-05-01 293.49 299.55 289.01 291.82 668,880 -1.02 -0.35
2025-04-30 293.88 293.96 288.28 292.84 520,665 -4.07 -1.37
2025-04-29 297.44 301.15 293.32 296.91 572,393 -0.41 -0.14
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 299.01
On 2025-05-02		 285.27
On 2025-05-07		 -3.09 -1.06 299.01
On 2025-05-02		 285.27
On 2025-05-07		 -4.60 291.81
10D 305.74
On 2025-04-25		 285.27
On 2025-05-07		 -9.52 -3.19 305.74
On 2025-04-25		 285.27
On 2025-05-07		 -6.70 293.77
20D 305.74
On 2025-04-25		 261.52
On 2025-04-10		 13.27 4.82 305.74
On 2025-04-25		 285.27
On 2025-05-07		 -6.70 285.06
WTD 296.48
On 2025-05-05		 285.27
On 2025-05-07		 -7.27 -2.46 296.48
On 2025-05-05		 285.27
On 2025-05-07		 -3.78 290.77
MTD 299.55
On 2025-05-01		 285.27
On 2025-05-07		 -4.11 -1.40 299.55
On 2025-05-01		 285.27
On 2025-05-07		 -4.77 291.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ALKS

Alkermes plc

30.38 0.00 0.00 2,027,099
PEN

Penumbra Inc.

288.73 -0.52 -0.18 300,338