PEN: Penumbra Inc.

As of Friday, January 10th, 2025

$ 250.62

-7.19 -2.79%

Open: 254.45
High: 255.63
Low: 247.94
Volume: 467,202
Previous Close on Wednesday, January 8th, 2025

$ 257.81

+5.58 +2.21%

Open: 252.19
High: 258.52
Low: 248.71
Volume: 445,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 254.45 255.63 247.94 250.62 467,202 -7.19 -2.79
2025-01-08 252.19 258.52 248.71 257.81 445,232 +5.58 +2.21
2025-01-07 240.20 260.88 238.00 252.23 1,052,669 +14.95 +6.30
2025-01-06 243.35 252.90 222.59 237.28 1,022,740 -4.69 -1.94
2025-01-03 241.28 243.38 239.76 241.97 170,592 +1.98 +0.83
2025-01-02 238.84 243.15 237.64 239.99 145,804 +2.51 +1.06
2024-12-31 241.04 241.89 236.62 237.48 189,832 -0.70 -0.29
2024-12-30 238.35 240.51 234.55 238.18 196,502 -1.67 -0.70
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 260.88
On 2025-01-07		 222.59
On 2025-01-06		 10.63 4.43 260.88
On 2025-01-07		 247.94
On 2025-01-10		 -4.96 247.98
10D 260.88
On 2025-01-07		 222.59
On 2025-01-06		 10.26 4.27 260.88
On 2025-01-07		 247.94
On 2025-01-10		 -4.96 243.60
20D 260.88
On 2025-01-07		 222.59
On 2025-01-06		 8.35 3.45 259.27
On 2024-12-11		 222.59
On 2025-01-06		 -14.15 244.40
WTD 260.88
On 2025-01-07		 222.59
On 2025-01-06		 8.65 3.57 260.88
On 2025-01-07		 247.94
On 2025-01-10		 -4.96 249.49
MTD 260.88
On 2025-01-07		 222.59
On 2025-01-06		 13.14 5.53 260.88
On 2025-01-07		 247.94
On 2025-01-10		 -4.96 246.65
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

250.62 -7.19 -2.79 467,202