PEN: Penumbra Inc.

As of Wednesday, April 16th, 2025

$ 277.79

+5.53 +2.03%

Open: 272.01
High: 278.74
Low: 271.13
Volume: 433,413
Previous Close on Tuesday, April 15th, 2025

$ 272.26

+1.99 +0.74%

Open: 271.21
High: 275.00
Low: 269.59
Volume: 343,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 272.01 278.74 271.13 277.79 433,403 +5.53 +2.03
2025-04-15 271.21 275.00 269.59 272.26 343,522 +1.99 +0.74
2025-04-14 278.39 278.39 266.75 270.27 386,339 -2.05 -0.75
2025-04-11 269.60 277.25 264.46 272.32 388,606 +3.75 +1.40
2025-04-10 271.46 275.38 261.52 268.57 509,503 -6.89 -2.50
2025-04-09 253.27 279.06 253.27 275.46 685,525 +19.64 +7.68
2025-04-08 270.00 274.48 254.49 255.82 434,832 -7.67 -2.91
2025-04-07 252.00 275.80 246.45 263.49 501,909 +1.21 +0.46
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 278.74
On 2025-04-16		 261.52
On 2025-04-10		 2.33 0.85 278.39
On 2025-04-14		 269.59
On 2025-04-15		 -3.16 272.24
10D 279.06
On 2025-04-09		 246.45
On 2025-04-07		 0.44 0.16 278.70
On 2025-04-03		 246.45
On 2025-04-07		 -11.57 269.15
20D 288.57
On 2025-03-25		 246.45
On 2025-04-07		 -1.69 -0.60 288.57
On 2025-03-25		 246.45
On 2025-04-07		 -14.60 272.55
WTD 278.74
On 2025-04-16		 266.75
On 2025-04-14		 5.47 2.01 278.39
On 2025-04-14		 269.59
On 2025-04-15		 -3.16 273.44
MTD 279.79
On 2025-04-02		 246.45
On 2025-04-07		 10.38 3.88 279.79
On 2025-04-02		 246.45
On 2025-04-07		 -11.92 270.00
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

277.79 +5.53 +2.03 433,413