PEN: Penumbra Inc.

As of Friday, June 13th, 2025

$ 256.50

+3.10 +1.22%

Open: 250.34
High: 259.18
Low: 250.01
Volume: 367,891
Previous Close on Thursday, June 12th, 2025

$ 253.40

+0.09 +0.04%

Open: 252.78
High: 253.62
Low: 250.63
Volume: 260,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 250.34 259.18 250.01 256.50 367,891 +3.10 +1.22
2025-06-12 252.78 253.62 250.63 253.40 260,581 +0.09 +0.04
2025-06-11 255.73 255.73 250.56 253.31 339,284 -2.42 -0.95
2025-06-10 257.62 259.06 254.51 255.73 333,423 -0.76 -0.30
2025-06-09 258.96 259.99 250.45 256.49 560,315 -2.41 -0.93
2025-06-06 260.22 262.62 256.79 258.90 376,172 +0.52 +0.20
2025-06-05 255.85 259.36 254.93 258.38 467,691 +3.05 +1.19
2025-06-04 258.27 258.72 253.19 255.33 521,337 -2.03 -0.79
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 259.99
On 2025-06-09		 250.01
On 2025-06-13		 -2.40 -0.93 259.99
On 2025-06-09		 250.01
On 2025-06-13		 -3.84 255.09
10D 267.84
On 2025-06-02		 250.01
On 2025-06-13		 -10.47 -3.92 267.84
On 2025-06-02		 250.01
On 2025-06-13		 -6.66 256.16
20D 286.91
On 2025-05-20		 250.01
On 2025-06-13		 -18.82 -6.84 286.91
On 2025-05-20		 250.01
On 2025-06-13		 -12.86 264.00
WTD 259.99
On 2025-06-09		 250.01
On 2025-06-13		 -2.40 -0.93 259.99
On 2025-06-09		 250.01
On 2025-06-13		 -3.84 255.09
MTD 267.84
On 2025-06-02		 250.01
On 2025-06-13		 -10.47 -3.92 267.84
On 2025-06-02		 250.01
On 2025-06-13		 -6.66 256.16
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

256.50 +3.10 +1.22 367,891