PEN: Penumbra Inc.

As of Monday, June 15th, 2026

$ 318.21

-0.50 -0.16%

Open: 318.25
High: 319.83
Low: 317.31
Volume: 387,287
Previous Close on Friday, June 12th, 2026

$ 318.71

+0.39 +0.12%

Open: 320.26
High: 321.80
Low: 317.53
Volume: 449,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 318.25 319.83 317.31 318.21 387,287 -0.50 -0.16
2026-06-12 320.26 321.80 317.53 318.71 449,884 +0.39 +0.12
2026-06-11 320.10 320.31 318.27 318.32 318,971 -1.02 -0.32
2026-06-10 321.23 321.23 319.10 319.34 45,998 -1.72 -0.54
2026-06-09 320.77 322.09 320.40 321.06 387,933 +0.99 +0.31
2026-06-08 320.00 322.65 319.99 320.07 279,261 -0.46 -0.14
2026-06-05 321.80 322.27 319.81 320.53 251,251 -0.10 -0.03
2026-06-04 322.94 323.10 319.86 320.63 823,433 +1.26 +0.39
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 322.09
On 2026-06-09		 317.31
On 2026-06-15		 -1.86 -0.58 322.09
On 2026-06-09		 317.31
On 2026-06-15		 -1.48 319.13
10D 323.10
On 2026-06-04		 317.31
On 2026-06-15		 -0.74 -0.23 323.10
On 2026-06-04		 317.31
On 2026-06-15		 -1.79 319.50
20D 329.67
On 2026-05-22		 317.31
On 2026-06-15		 -4.11 -1.28 329.67
On 2026-05-22		 317.31
On 2026-06-15		 -3.75 321.84
WTD 319.83
On 2026-06-15		 317.31
On 2026-06-15		 -0.50 -0.16 -- -- -- 318.21
MTD 323.10
On 2026-06-04		 317.31
On 2026-06-15		 -0.09 -0.03 323.10
On 2026-06-04		 317.31
On 2026-06-15		 -1.79 319.45
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

115.94 -0.55 -0.47 1,188,641
CLX

Clorox Co

95.98 -0.84 -0.87 2,128,356
PEN

Penumbra Inc.

318.21 -0.50 -0.16 387,287