PEN: Penumbra Inc.

As of Friday, January 30th, 2026

$ 358.17

+1.17 +0.33%

Open: 358.12
High: 360.44
Low: 357.16
Volume: 1,135,733
Previous Close on Thursday, January 29th, 2026

$ 357.00

-2.03 -0.57%

Open: 359.32
High: 360.40
Low: 356.39
Volume: 1,535,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 358.12 360.44 357.16 358.17 1,135,733 +1.17 +0.33
2026-01-29 359.32 360.40 356.39 357.00 1,535,013 -2.03 -0.57
2026-01-28 359.30 361.05 359.03 359.03 1,319,109 -0.37 -0.10
2026-01-27 358.76 360.00 358.36 359.40 887,768 +0.40 +0.11
2026-01-26 360.00 361.55 358.75 359.00 934,051 -0.26 -0.07
2026-01-23 358.44 360.49 358.21 359.26 1,038,853 +0.73 +0.20
2026-01-22 357.72 360.85 357.68 358.53 1,492,454 +0.85 +0.24
2026-01-21 357.70 362.41 355.16 357.68 2,790,817 +2.24 +0.63
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 361.55
On 2026-01-26		 356.39
On 2026-01-29		 -1.09 -0.30 361.55
On 2026-01-26		 356.39
On 2026-01-29		 -1.43 358.52
10D 362.41
On 2026-01-21		 349.12
On 2026-01-16		 7.68 2.19 362.41
On 2026-01-21		 356.39
On 2026-01-29		 -1.66 357.43
20D 362.41
On 2026-01-21		 290.00
On 2026-01-13		 47.26 15.20 325.03
On 2026-01-09		 290.00
On 2026-01-13		 -10.78 337.71
WTD 361.55
On 2026-01-26		 356.39
On 2026-01-29		 -1.09 -0.30 361.55
On 2026-01-26		 356.39
On 2026-01-29		 -1.43 358.52
MTD 362.41
On 2026-01-21		 290.00
On 2026-01-13		 47.26 15.20 325.03
On 2026-01-09		 290.00
On 2026-01-13		 -10.78 337.71
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

358.17 +1.17 +0.33 1,135,733