PEN: Penumbra Inc.

As of Monday, May 6th, 2024

$ 211.62

+3.07 +1.47%

Open: 209.79
High: 211.92
Low: 208.27
Volume: 326,993
Previous Close on Friday, May 3rd, 2024

$ 208.55

+2.49 +1.21%

Open: 208.81
High: 209.67
Low: 206.58
Volume: 311,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 209.79 211.92 208.27 211.62 317,639 +3.07 +1.47
2024-05-03 208.81 209.67 206.58 208.55 311,056 +2.49 +1.21
2024-05-02 207.08 208.14 202.81 206.06 368,376 +0.77 +0.38
2024-05-01 196.69 208.78 196.48 205.29 544,284 +8.82 +4.49
2024-04-30 201.11 203.26 196.23 196.47 302,307 -5.57 -2.76
2024-04-29 205.83 207.67 199.32 202.04 361,557 -2.37 -1.16
2024-04-26 206.40 207.17 203.10 204.41 290,642 -1.09 -0.53
2024-04-25 204.22 206.66 201.01 205.50 261,670 -0.65 -0.32
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 211.92
On 2024-05-06		 196.23
On 2024-04-30		 9.58 4.74 208.78
On 2024-05-01		 202.81
On 2024-05-02		 -2.86 205.60
10D 211.92
On 2024-05-06		 196.23
On 2024-04-30		 8.62 4.25 209.01
On 2024-04-24		 196.23
On 2024-04-30		 -6.11 205.18
20D 224.30
On 2024-04-11		 196.23
On 2024-04-30		 -8.45 -3.84 224.30
On 2024-04-11		 196.23
On 2024-04-30		 -12.51 208.61
WTD 211.92
On 2024-05-06		 208.27
On 2024-05-06		 3.07 1.47 -- -- -- 211.62
MTD 211.92
On 2024-05-06		 196.48
On 2024-05-01		 15.15 7.71 208.78
On 2024-05-01		 202.81
On 2024-05-02		 -2.86 207.88
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

211.62 +3.07 +1.47 326,993