PEN: Penumbra Inc.

As of Tuesday, March 11th, 2025

$ 262.34

+5.10 +1.98%

Open: 257.24
High: 265.38
Low: 254.50
Volume: 508,894
Previous Close on Monday, March 10th, 2025

$ 257.24

-17.55 -6.39%

Open: 272.05
High: 272.50
Low: 256.17
Volume: 693,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 257.24 265.38 254.50 262.34 508,890 +5.10 +1.98
2025-03-10 272.05 272.50 256.17 257.24 693,380 -17.55 -6.39
2025-03-07 275.59 278.81 269.42 274.79 346,986 -2.90 -1.04
2025-03-06 282.24 287.86 276.23 277.69 263,248 -8.69 -3.03
2025-03-05 281.76 287.35 280.44 286.38 373,226 +2.76 +0.97
2025-03-04 282.88 287.69 278.62 283.62 437,027 -2.26 -0.79
2025-03-03 285.48 292.14 281.89 285.88 429,947 +0.44 +0.15
2025-02-28 280.22 285.44 278.41 285.44 323,048 +3.98 +1.41
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 287.86
On 2025-03-06		 254.50
On 2025-03-11		 -21.28 -7.50 287.86
On 2025-03-06		 254.50
On 2025-03-11		 -11.59 271.69
10D 294.28
On 2025-02-26		 254.50
On 2025-03-11		 -19.28 -6.85 294.28
On 2025-02-26		 254.50
On 2025-03-11		 -13.52 278.67
20D 310.00
On 2025-02-19		 254.50
On 2025-03-11		 1.29 0.49 310.00
On 2025-02-19		 254.50
On 2025-03-11		 -17.90 280.13
WTD 272.50
On 2025-03-10		 254.50
On 2025-03-11		 -12.45 -4.53 272.50
On 2025-03-10		 254.50
On 2025-03-11		 -6.61 259.79
MTD 292.14
On 2025-03-03		 254.50
On 2025-03-11		 -23.10 -8.09 292.14
On 2025-03-03		 254.50
On 2025-03-11		 -12.88 275.42
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

67.65 -0.58 -0.85 1,344,964
PEN

Penumbra Inc.

262.34 +5.10 +1.98 508,894