PEN: Penumbra Inc.

As of Thursday, July 10th, 2025

$ 243.87

-0.52 -0.21%

Open: 244.61
High: 245.78
Low: 243.09
Volume: 358,956
Previous Close on Wednesday, July 9th, 2025

$ 244.39

-3.41 -1.38%

Open: 248.79
High: 248.79
Low: 240.12
Volume: 497,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 244.61 245.78 243.09 243.87 358,956 -0.52 -0.21
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
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		 -5.87 -2.35 253.94
On 2025-07-03		 240.12
On 2025-07-09		 -5.44 247.10
10D 258.20
On 2025-06-30		 240.12
On 2025-07-09		 -9.35 -3.69 258.20
On 2025-06-30		 240.12
On 2025-07-09		 -7.00 250.26
20D 265.48
On 2025-06-16		 240.12
On 2025-07-09		 -11.86 -4.64 265.48
On 2025-06-16		 240.12
On 2025-07-09		 -9.55 253.00
WTD 253.31
On 2025-07-07		 240.12
On 2025-07-09		 -7.19 -2.86 253.31
On 2025-07-07		 240.12
On 2025-07-09		 -5.21 246.11
MTD 256.20
On 2025-07-01		 240.12
On 2025-07-09		 -12.76 -4.97 256.20
On 2025-07-01		 240.12
On 2025-07-09		 -6.27 247.99
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

243.87 -0.52 -0.21 358,956