PEN: Penumbra Inc.

As of Friday, April 10th, 2026

$ 329.77

+0.25 +0.08%

Open: 329.32
High: 330.11
Low: 328.97
Volume: 438,747
Previous Close on Thursday, April 9th, 2026

$ 329.52

-1.56 -0.47%

Open: 330.75
High: 330.75
Low: 328.86
Volume: 469,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 329.32 330.11 328.97 329.77 438,747 +0.25 +0.08
2026-04-09 330.75 330.75 328.86 329.52 469,315 -1.56 -0.47
2026-04-08 330.93 332.05 330.57 331.08 377,243 +1.12 +0.34
2026-04-07 329.51 330.53 329.02 329.96 583,946 +0.09 +0.03
2026-04-06 330.11 330.97 328.94 329.87 435,568 -0.49 -0.15
2026-04-02 328.22 330.62 328.22 330.36 711,019 +1.40 +0.43
2026-04-01 329.91 330.44 328.10 328.96 566,561 +0.59 +0.18
2026-03-31 329.50 329.50 326.60 328.37 836,687 +0.17 +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 332.05
On 2026-04-08		 328.86
On 2026-04-09		 -0.59 -0.18 332.05
On 2026-04-08		 328.86
On 2026-04-09		 -0.96 330.04
10D 337.37
On 2026-03-27		 326.58
On 2026-03-30		 -6.65 -1.98 337.37
On 2026-03-27		 326.58
On 2026-03-30		 -3.20 330.12
20D 338.99
On 2026-03-19		 326.58
On 2026-03-30		 -5.22 -1.56 338.99
On 2026-03-19		 326.58
On 2026-03-30		 -3.66 333.27
WTD 332.05
On 2026-04-08		 328.86
On 2026-04-09		 -0.59 -0.18 332.05
On 2026-04-08		 328.86
On 2026-04-09		 -0.96 330.04
MTD 332.05
On 2026-04-08		 328.10
On 2026-04-01		 1.40 0.43 332.05
On 2026-04-08		 328.86
On 2026-04-09		 -0.96 329.93
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

329.77 +0.25 +0.08 438,747