PEN: Penumbra Inc.

As of Thursday, October 30th, 2025

$ 231.54

-1.83 -0.78%

Open: 233.57
High: 236.92
Low: 229.95
Volume: 336,675
Previous Close on Wednesday, October 29th, 2025

$ 233.37

-2.13 -0.90%

Open: 234.26
High: 239.01
Low: 228.72
Volume: 485,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 233.57 236.92 229.95 231.54 336,675 -1.83 -0.78
2025-10-29 234.26 239.01 228.72 233.37 485,104 -2.13 -0.90
2025-10-28 246.34 247.77 232.51 235.50 612,769 -12.49 -5.04
2025-10-27 259.38 260.00 245.81 247.99 416,439 -5.00 -1.98
2025-10-24 254.59 255.82 248.58 252.99 324,183 -0.52 -0.21
2025-10-23 251.73 254.45 248.22 253.51 223,184 +1.48 +0.59
2025-10-22 251.31 255.45 249.13 252.03 328,998 +3.03 +1.22
2025-10-21 247.57 249.71 246.37 249.00 375,632 +1.38 +0.56
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 260.00
On 2025-10-27		 228.72
On 2025-10-29		 -21.97 -8.67 260.00
On 2025-10-27		 228.72
On 2025-10-29		 -12.03 240.28
10D 260.00
On 2025-10-27		 228.72
On 2025-10-29		 -22.30 -8.79 260.00
On 2025-10-27		 228.72
On 2025-10-29		 -12.03 245.26
20D 265.51
On 2025-10-13		 228.72
On 2025-10-29		 -21.95 -8.66 265.51
On 2025-10-13		 228.72
On 2025-10-29		 -13.86 250.43
WTD 260.00
On 2025-10-27		 228.72
On 2025-10-29		 -21.45 -8.48 260.00
On 2025-10-27		 228.72
On 2025-10-29		 -12.03 237.10
MTD 265.51
On 2025-10-13		 228.72
On 2025-10-29		 -21.78 -8.60 265.51
On 2025-10-13		 228.72
On 2025-10-29		 -13.86 250.54
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

254.02 -8.74 -3.33 355,465
INTC

Intel Corporation

40.16 -1.18 -2.85 80,011,934
UTHR

United Therapeutics Corporation

453.53 -1.79 -0.39 539,465
AA

Alcoa Corporation

36.76 -2.15 -5.53 10,127,772
PEN

Penumbra Inc.

231.54 -1.83 -0.78 336,675