PEN: Penumbra Inc.

As of Monday, December 15th, 2025

$ 312.02

-- 0 0%

Open: 312.02
High: 312.02
Low: 312.02
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 312.02

+0.62 +0.20%

Open: 313.19
High: 315.01
Low: 310.89
Volume: 410,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 313.19 315.01 310.89 312.02 410,796 +0.62 +0.20
2025-12-11 305.75 314.74 304.79 311.40 685,717 +8.33 +2.75
2025-12-10 288.47 303.20 288.35 303.07 550,717 +15.93 +5.55
2025-12-09 299.33 299.99 286.75 287.14 55,194 -7.69 -2.61
2025-12-08 299.16 301.70 292.36 294.83 553,132 -5.83 -1.94
2025-12-05 297.42 303.00 295.34 300.66 54,875 +5.94 +2.02
2025-12-04 285.71 296.50 284.95 294.72 572,131 +9.01 +3.15
2025-12-03 288.20 292.26 285.16 285.71 313,685 -2.00 -0.70
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 315.01
On 2025-12-12		 286.75
On 2025-12-09		 11.36 3.78 301.70
On 2025-12-08		 286.75
On 2025-12-09		 -4.96 301.69
10D 315.01
On 2025-12-12		 284.95
On 2025-12-04		 18.85 6.43 303.00
On 2025-12-05		 286.75
On 2025-12-09		 -5.36 296.89
20D 315.01
On 2025-12-12		 274.55
On 2025-11-14		 33.28 11.94 301.22
On 2025-11-26		 284.95
On 2025-12-04		 -5.40 292.15
WTD 315.01
On 2025-12-12		 286.75
On 2025-12-09		 11.36 3.78 301.70
On 2025-12-08		 286.75
On 2025-12-09		 -4.96 301.69
MTD 315.01
On 2025-12-12		 284.95
On 2025-12-04		 18.85 6.43 303.00
On 2025-12-05		 286.75
On 2025-12-09		 -5.36 296.89
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.75 +3.94 +1.31 1,285,197
KO

The Coca-Cola Company

71.16 +0.64 +0.90 4,460,411
PFE

Pfizer Inc.

26.31 +0.46 +1.76 13,064,174
VZ

Verizon Communications Inc.

41.15 +0.26 +0.64 4,689,085
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,437.61 -20.44 -0.04 122,671,351
DJTA

Dow Jones Transportation Average

17,423.28 -81.29 -0.46 28,027,074
SPX

S&P 500 Index

6,821.10 -6.31 -0.09
OEX

S&P 100 Index

3,407.90 -7.31 -0.21
NDX

NASDAQ 100 Index

25,116.90 -79.84 -0.32
NYA

NYSE Composite Index

22,052.28 +47.94 +0.22
XAX

NYSE AMEX Composite Index

7,073.20 -110.11 -1.53
RUI

RUSSELL 1000 Index

3,723.18 -4.74 -0.13
RUT

Russell 2000 Index

2,540.83 -10.62 -0.42
RUA

Russell 3000 Index

3,877.15 -5.43 -0.14
VIX

CBOE Volatility Index

16.86 +1.12 +7.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.63 +3.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.46 -27.21 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

268.39 0.00 0.00
INTC

Intel Corporation

37.81 0.00 0.00
UTHR

United Therapeutics Corporation

493.99 0.00 0.00
AA

Alcoa Corporation

46.14 0.00 0.00
PEN

Penumbra Inc.

312.02 0.00 0.00