PEN: Penumbra Inc.

As of Wednesday, July 1st, 2026

$ 316.43

+0.68 +0.22%

Open: 315.26
High: 317.10
Low: 314.99
Volume: 454,905
Previous Close on Tuesday, June 30th, 2026

$ 315.75

+0.29 +0.09%

Open: 317.17
High: 317.17
Low: 314.80
Volume: 352,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 315.26 317.10 314.99 316.43 454,905 +0.68 +0.22
2026-06-30 317.17 317.17 314.80 315.75 352,437 +0.29 +0.09
2026-06-29 317.17 317.53 315.46 315.46 33,055 -1.17 -0.37
2026-06-26 318.41 318.99 316.63 316.63 546,127 -0.77 -0.24
2026-06-25 316.65 318.64 316.38 317.40 622,888 +1.04 +0.33
2026-06-24 318.80 318.80 316.30 316.36 283,679 -1.27 -0.40
2026-06-23 317.39 318.46 316.60 317.63 268,086 +1.43 +0.45
2026-06-22 316.27 316.91 315.03 316.20 20,143 -1.00 -0.32
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 318.99
On 2026-06-26		 314.80
On 2026-06-30		 0.07 0.02 318.99
On 2026-06-26		 314.80
On 2026-06-30		 -1.31 316.33
10D 318.99
On 2026-06-26		 314.80
On 2026-06-30		 -2.03 -0.64 318.99
On 2026-06-26		 314.80
On 2026-06-30		 -1.31 316.52
20D 323.10
On 2026-06-04		 314.80
On 2026-06-30		 -2.31 -0.72 323.10
On 2026-06-04		 314.80
On 2026-06-30		 -2.57 318.00
WTD 317.53
On 2026-06-29		 314.80
On 2026-06-30		 -0.20 -0.06 317.53
On 2026-06-29		 314.80
On 2026-06-30		 -0.86 315.88
MTD 317.10
On 2026-07-01		 314.99
On 2026-07-01		 0.68 0.22 -- -- -- 316.43
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

316.43 +0.68 +0.22 454,905