PEN: Penumbra Inc.

As of Wednesday, June 18th, 2025

$ 257.01

+1.06 +0.41%

Open: 258.54
High: 258.94
Low: 252.76
Volume: 320,089
Previous Close on Tuesday, June 17th, 2025

$ 255.95

-5.02 -1.92%

Open: 256.01
High: 258.19
Low: 249.09
Volume: 367,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 258.54 258.94 252.76 257.01 320,089 +1.06 +0.41
2025-06-17 256.01 258.19 249.09 255.95 367,885 -5.02 -1.92
2025-06-16 259.78 265.48 259.12 260.97 874,342 +4.47 +1.74
2025-06-13 250.34 259.18 250.01 256.50 367,891 +3.10 +1.22
2025-06-12 252.78 253.62 250.63 253.40 260,581 +0.09 +0.04
2025-06-11 255.73 255.73 250.56 253.31 339,284 -2.42 -0.95
2025-06-10 257.62 259.06 254.51 255.73 333,423 -0.76 -0.30
2025-06-09 258.96 259.99 250.45 256.49 560,315 -2.41 -0.93
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 265.48
On 2025-06-16		 249.09
On 2025-06-17		 3.70 1.46 265.48
On 2025-06-16		 249.09
On 2025-06-17		 -6.17 256.77
10D 265.48
On 2025-06-16		 249.09
On 2025-06-17		 1.68 0.66 265.48
On 2025-06-16		 249.09
On 2025-06-17		 -6.17 256.66
20D 281.02
On 2025-05-21		 249.09
On 2025-06-17		 -24.12 -8.58 281.02
On 2025-05-21		 249.09
On 2025-06-17		 -11.36 260.53
WTD 265.48
On 2025-06-16		 249.09
On 2025-06-17		 0.51 0.20 265.48
On 2025-06-16		 249.09
On 2025-06-17		 -6.17 257.98
MTD 267.84
On 2025-06-02		 249.09
On 2025-06-17		 -9.96 -3.73 267.84
On 2025-06-02		 249.09
On 2025-06-17		 -7.00 256.58
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

2,790.08 +83.39 +3.08 2,694
VLO

Valero Energy Corporation

139.42 -2.35 -1.66 2,824,657
PEN

Penumbra Inc.

257.01 +1.06 +0.41 320,089