PEN: Penumbra Inc.

As of Friday, October 30th, 2026

$ 318.95

-3.02 -0.94%

Open: 320.56
High: 321.83
Low: 318.32
Volume: 495,776
Previous Close on Thursday, October 29th, 2026

$ 321.97

+3.66 +1.15%

Open: 318.86
High: 321.97
Low: 318.86
Volume: 672,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 320.56 321.83 318.32 318.95 495,776 -3.02 -0.94
2026-10-29 318.86 321.97 318.86 321.97 672,766 +3.66 +1.15
2026-10-28 321.04 321.16 316.35 318.31 851,286 -5.73 -1.77
2026-10-27 324.70 324.91 323.89 324.04 407,845 -1.18 -0.36
2026-10-26 323.88 325.58 323.88 325.22 434,163 +0.83 +0.26
2026-10-23 324.96 325.33 323.88 324.39 357,894 -0.57 -0.18
2026-10-22 323.50 325.50 323.50 324.96 469,798 +1.40 +0.43
2026-10-21 324.46 324.46 321.97 323.56 377,605 -0.78 -0.24
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 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -5.44 -1.68 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -2.83 321.70
10D 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -1.91 -0.60 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -2.83 322.82
20D 325.58
On 2026-10-26		 316.32
On 2026-10-07		 1.40 0.44 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -2.83 320.94
WTD 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -5.44 -1.68 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -2.83 321.70
MTD 325.58
On 2026-10-26		 316.32
On 2026-10-07		 0.61 0.19 325.58
On 2026-10-26		 316.35
On 2026-10-28		 -2.83 320.65
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

45.11 -0.62 -1.36 1,324,299
ALRM

Alarm.com Holdings Inc.

64.86 -1.68 -2.52 719,671
PEN

Penumbra Inc.

318.95 -3.02 -0.94 495,776