PEN: Penumbra Inc.

As of Friday, August 29th, 2025

$ 272.64

+0.96 +0.35%

Open: 272.24
High: 273.43
Low: 270.11
Volume: 395,485
Previous Close on Thursday, August 28th, 2025

$ 271.68

+4.75 +1.78%

Open: 266.85
High: 272.06
Low: 261.99
Volume: 485,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 272.24 273.43 270.11 272.64 395,485 +0.96 +0.35
2025-08-28 266.85 272.06 261.99 271.68 485,682 +4.75 +1.78
2025-08-27 265.74 270.53 263.76 266.93 606,390 +0.93 +0.35
2025-08-26 264.73 270.00 263.23 266.00 561,104 +1.83 +0.69
2025-08-25 263.94 267.39 261.65 264.17 590,296 -0.57 -0.22
2025-08-22 253.03 268.81 252.74 264.74 593,625 +13.37 +5.32
2025-08-21 256.00 258.12 251.29 251.37 313,221 -4.35 -1.70
2025-08-20 253.07 256.84 252.20 255.72 425,574 +2.52 +1.00
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 273.43
On 2025-08-29		 261.65
On 2025-08-25		 7.90 2.98 267.39
On 2025-08-25		 267.39
On 2025-08-25		 0.00 268.28
10D 273.43
On 2025-08-29		 250.56
On 2025-08-19		 19.62 7.75 268.81
On 2025-08-22		 261.65
On 2025-08-25		 -2.67 262.18
20D 273.43
On 2025-08-29		 234.34
On 2025-08-06		 29.63 12.19 246.39
On 2025-08-04		 234.34
On 2025-08-06		 -4.89 253.76
WTD 273.43
On 2025-08-29		 261.65
On 2025-08-25		 7.90 2.98 267.39
On 2025-08-25		 267.39
On 2025-08-25		 0.00 268.28
MTD 273.43
On 2025-08-29		 234.34
On 2025-08-06		 20.37 8.07 251.98
On 2025-08-01		 234.34
On 2025-08-06		 -7.00 253.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FNB

F.N.B. Corporation

16.69 -0.02 -0.12 10,946,104
ZBRA

Zebra Technologies Corporation

317.09 -4.91 -1.52 431,493
PEN

Penumbra Inc.

272.64 +0.96 +0.35 395,485