PEN: Penumbra Inc.

As of Tuesday, July 1st, 2025

$ 250.68

-5.95 -2.32%

Open: 254.81
High: 256.20
Low: 246.92
Volume: 518,828
Previous Close on Monday, June 30th, 2025

$ 256.63

+0.20 +0.08%

Open: 256.34
High: 258.20
Low: 254.06
Volume: 262,044

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 253.67 257.25 252.64 256.43 514,503 +2.85 +1.12
2025-06-26 253.31 255.81 250.75 253.58 295,032 +0.36 +0.14
2025-06-25 257.12 257.12 250.68 253.22 247,976 -2.50 -0.98
2025-06-24 255.93 256.44 251.74 255.72 421,151 +1.26 +0.50
2025-06-23 255.84 256.53 247.46 254.46 475,650 -2.41 -0.94
2025-06-20 258.18 260.10 256.12 256.87 859,137 -0.14 -0.05
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 258.20
On 2025-06-30		 246.92
On 2025-07-01		 -5.04 -1.97 258.20
On 2025-06-30		 246.92
On 2025-07-01		 -4.37 254.11
10D 260.10
On 2025-06-20		 246.92
On 2025-07-01		 -10.29 -3.94 260.10
On 2025-06-20		 246.92
On 2025-07-01		 -5.07 255.06
20D 265.48
On 2025-06-16		 246.92
On 2025-07-01		 -5.48 -2.14 265.48
On 2025-06-16		 246.92
On 2025-07-01		 -6.99 255.85
WTD 258.20
On 2025-06-30		 246.92
On 2025-07-01		 -5.75 -2.24 258.20
On 2025-06-30		 246.92
On 2025-07-01		 -4.37 253.66
MTD 256.20
On 2025-07-01		 246.92
On 2025-07-01		 -5.95 -2.32 -- -- -- 250.68
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

250.68 -5.95 -2.32 518,828