PEN: Penumbra Inc.

As of Friday, August 8th, 2025

$ 240.49

-0.25 -0.10%

Open: 240.93
High: 243.27
Low: 238.28
Volume: 280,038
Previous Close on Thursday, August 7th, 2025

$ 240.74

+0.75 +0.31%

Open: 241.36
High: 242.13
Low: 237.27
Volume: 203,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 240.93 243.27 238.28 240.49 280,038 -0.25 -0.10
2025-08-07 241.36 242.13 237.27 240.74 203,027 +0.75 +0.31
2025-08-06 239.51 242.33 234.34 239.99 335,837 -0.11 -0.05
2025-08-05 240.11 241.09 236.26 240.10 551,767 -0.29 -0.12
2025-08-04 245.13 246.39 239.17 240.39 427,582 -2.62 -1.08
2025-08-01 249.74 251.98 241.24 243.01 694,065 -9.26 -3.67
2025-07-31 250.50 261.81 249.11 252.27 1,079,307 -1.94 -0.76
2025-07-30 247.00 258.85 244.51 254.21 1,200,104 +27.06 +11.91
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 246.39
On 2025-08-04		 234.34
On 2025-08-06		 -2.52 -1.04 246.39
On 2025-08-04		 234.34
On 2025-08-06		 -4.89 240.34
10D 261.81
On 2025-07-31		 225.48
On 2025-07-29		 7.39 3.17 261.81
On 2025-07-31		 234.34
On 2025-08-06		 -10.49 240.85
20D 261.81
On 2025-07-31		 225.48
On 2025-07-29		 2.55 1.07 261.81
On 2025-07-31		 234.34
On 2025-08-06		 -10.49 236.83
WTD 246.39
On 2025-08-04		 234.34
On 2025-08-06		 -2.52 -1.04 246.39
On 2025-08-04		 234.34
On 2025-08-06		 -4.89 240.34
MTD 251.98
On 2025-08-01		 234.34
On 2025-08-06		 -11.78 -4.67 251.98
On 2025-08-01		 234.34
On 2025-08-06		 -7.00 240.79
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

14.87 +0.16 +1.09 10,158,634
ALKS

Alkermes plc

26.71 +0.12 +0.43 1,371,374
ZBRA

Zebra Technologies Corporation

317.66 +1.65 +0.52 597,670
SIGA

SIGA Technologies Inc.

8.96 +0.41 +4.80 830,125
PEN

Penumbra Inc.

240.49 -0.25 -0.10 280,038