PEN: Penumbra Inc.

As of Friday, May 30th, 2025

$ 265.53

-- 0 0%

Open: 265.53
High: 265.53
Low: 265.53
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 265.53

+1.24 +0.47%

Open: 262.81
High: 265.64
Low: 260.38
Volume: 426,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 262.81 265.64 260.38 265.53 426,101 +1.24 +0.47
2025-05-28 272.70 273.87 261.50 264.29 752,138 -8.34 -3.06
2025-05-27 272.20 275.41 270.00 272.63 275,269 +4.09 +1.52
2025-05-23 266.17 270.13 264.03 268.54 235,911 +1.79 +0.67
2025-05-22 268.72 272.32 266.75 266.75 297,952 -3.64 -1.35
2025-05-21 280.32 281.02 268.32 270.39 468,443 -10.74 -3.82
2025-05-20 282.65 286.91 278.74 281.13 449,597 -0.43 -0.15
2025-05-19 279.04 281.63 277.39 281.56 347,140 +0.88 +0.31
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 275.41
On 2025-05-27		 260.38
On 2025-05-29		 -4.86 -1.80 275.41
On 2025-05-27		 260.38
On 2025-05-29		 -5.46 267.55
10D 288.62
On 2025-05-15		 260.38
On 2025-05-29		 -23.44 -8.11 288.62
On 2025-05-15		 260.38
On 2025-05-29		 -9.78 272.68
20D 308.99
On 2025-05-09		 260.38
On 2025-05-29		 -27.31 -9.33 308.99
On 2025-05-09		 260.38
On 2025-05-29		 -15.73 282.88
WTD 275.41
On 2025-05-27		 260.38
On 2025-05-29		 -3.01 -1.12 275.41
On 2025-05-27		 260.38
On 2025-05-29		 -5.46 267.48
MTD 308.99
On 2025-05-09		 260.38
On 2025-05-29		 -27.31 -9.33 308.99
On 2025-05-09		 260.38
On 2025-05-29		 -15.73 282.88
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 854,258
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,433
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,966
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,305,276
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.90 +7.17 +0.02 138,296,452
DJTA

Dow Jones Transportation Average

14,688.50 -56.88 -0.39 29,111,000
SPX

S&P 500 Index

5,903.43 -8.74 -0.15
OEX

S&P 100 Index

2,882.47 -3.13 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.44 -30.51 -0.14
NYA

NYSE Composite Index

19,723.05 -20.81 -0.11
XAX

NYSE AMEX Composite Index

5,189.75 -22.36 -0.43
RUI

RUSSELL 1000 Index

3,230.36 -5.21 -0.16
RUT

Russell 2000 Index

2,066.17 -8.61 -0.41
RUA

Russell 3000 Index

3,354.57 -5.77 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.23 -8.83 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

265.53 0.00 0.00