PEN: Penumbra Inc.

As of Tuesday, December 30th, 2025

$ 314.27

-0.62 -0.20%

Open: 316.50
High: 319.68
Low: 312.82
Volume: 237,654
Previous Close on Monday, December 29th, 2025

$ 314.89

-2.08 -0.66%

Open: 318.86
High: 319.78
Low: 312.91
Volume: 210,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 316.50 319.68 312.82 314.27 237,654 -0.62 -0.20
2025-12-29 318.86 319.78 312.91 314.89 210,211 -2.08 -0.66
2025-12-26 315.86 317.20 313.95 316.97 161,498 +1.11 +0.35
2025-12-24 315.79 318.77 314.51 315.86 127,045 -0.09 -0.03
2025-12-23 319.58 320.35 315.39 315.95 298,669 -4.90 -1.53
2025-12-22 314.61 321.38 313.45 320.85 369,538 +4.95 +1.57
2025-12-19 315.50 317.37 311.56 315.90 664,531 +0.55 +0.17
2025-12-18 318.21 320.00 307.00 315.35 78,382 +6.09 +1.97
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 320.35
On 2025-12-23		 312.82
On 2025-12-30		 -6.58 -2.05 320.35
On 2025-12-23		 312.82
On 2025-12-30		 -2.35 315.59
10D 321.38
On 2025-12-22		 307.00
On 2025-12-16		 5.12 1.66 321.38
On 2025-12-22		 312.82
On 2025-12-30		 -2.66 314.74
20D 321.38
On 2025-12-22		 284.95
On 2025-12-04		 22.61 7.75 303.00
On 2025-12-05		 286.75
On 2025-12-09		 -5.36 306.69
WTD 319.78
On 2025-12-29		 312.82
On 2025-12-30		 -2.70 -0.85 319.78
On 2025-12-29		 312.82
On 2025-12-30		 -2.18 314.58
MTD 321.38
On 2025-12-22		 284.95
On 2025-12-04		 22.61 7.75 303.00
On 2025-12-05		 286.75
On 2025-12-09		 -5.36 306.69
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

314.27 -0.62 -0.20 237,654