PEN: Penumbra Inc.

As of Friday, September 19th, 2025

$ 255.60

-2.15 -0.83%

Open: 257.17
High: 259.83
Low: 254.93
Volume: 947,056
Previous Close on Thursday, September 18th, 2025

$ 257.75

+1.46 +0.57%

Open: 257.66
High: 259.53
Low: 250.75
Volume: 417,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 257.17 259.83 254.93 255.60 947,056 -2.15 -0.83
2025-09-18 257.66 259.53 250.75 257.75 417,028 +1.46 +0.57
2025-09-17 262.82 264.40 253.01 256.29 403,481 -6.67 -2.54
2025-09-16 263.45 263.82 259.87 262.96 320,994 -0.16 -0.06
2025-09-15 273.06 275.69 263.06 263.12 350,102 -9.61 -3.52
2025-09-12 274.78 280.14 271.76 272.73 440,515 -3.67 -1.33
2025-09-11 273.37 278.53 273.23 276.40 425,198 +4.42 +1.63
2025-09-10 285.51 286.30 270.54 271.98 471,737 -15.11 -5.26
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 275.69
On 2025-09-15		 250.75
On 2025-09-18		 -17.13 -6.28 275.69
On 2025-09-15		 250.75
On 2025-09-18		 -9.05 259.14
10D 288.91
On 2025-09-09		 250.75
On 2025-09-18		 -25.86 -9.19 288.91
On 2025-09-09		 250.75
On 2025-09-18		 -13.21 268.95
20D 288.91
On 2025-09-09		 250.75
On 2025-09-18		 4.23 1.68 288.91
On 2025-09-09		 250.75
On 2025-09-18		 -13.21 269.80
WTD 275.69
On 2025-09-15		 250.75
On 2025-09-18		 -17.13 -6.28 275.69
On 2025-09-15		 250.75
On 2025-09-18		 -9.05 259.14
MTD 288.91
On 2025-09-09		 250.75
On 2025-09-18		 -17.04 -6.25 288.91
On 2025-09-09		 250.75
On 2025-09-18		 -13.21 270.71
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SCO

ProShares UltraShort Bloomberg Crude Oil

17.56 +0.54 +3.17 1,977,959
SPTM

SPDR Portfolio Total Stock Market ETF

80.64 +0.31 +0.39 270,726
IYT

iShares Transportation Average ETF

71.35 +0.55 +0.78 658,927
BLV

Vanguard Long-Term Bond ETF

70.81 -0.10 -0.14 516,552
PEN

Penumbra Inc.

255.60 -2.15 -0.83 947,056