PEN: Penumbra Inc.

As of Friday, January 17th, 2025

$ 263.69

+1.38 +0.53%

Open: 264.93
High: 264.93
Low: 259.31
Volume: 432,385
Previous Close on Thursday, January 16th, 2025

$ 262.31

+0.54 +0.21%

Open: 261.17
High: 263.77
Low: 257.89
Volume: 490,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 264.93 264.93 259.31 263.69 432,385 +1.38 +0.53
2025-01-16 261.17 263.77 257.89 262.31 490,394 +0.54 +0.21
2025-01-15 254.64 262.74 253.93 261.77 480,959 +8.88 +3.51
2025-01-14 248.32 254.00 245.27 252.89 450,391 +5.96 +2.41
2025-01-13 238.63 248.54 237.65 246.93 425,410 -3.69 -1.47
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
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 264.93
On 2025-01-17		 237.65
On 2025-01-13		 13.07 5.22 248.54
On 2025-01-13		 248.54
On 2025-01-13		 0.00 257.52
10D 264.93
On 2025-01-17		 222.59
On 2025-01-06		 23.70 9.88 260.88
On 2025-01-07		 237.65
On 2025-01-13		 -8.90 252.75
20D 264.93
On 2025-01-17		 222.59
On 2025-01-06		 16.14 6.52 260.88
On 2025-01-07		 237.65
On 2025-01-13		 -8.90 246.47
WTD 264.93
On 2025-01-17		 237.65
On 2025-01-13		 13.07 5.22 248.54
On 2025-01-13		 248.54
On 2025-01-13		 0.00 257.52
MTD 264.93
On 2025-01-17		 222.59
On 2025-01-06		 26.21 11.04 260.88
On 2025-01-07		 237.65
On 2025-01-13		 -8.90 251.59
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

263.69 +1.38 +0.53 432,385