PEN: Penumbra Inc.

As of Friday, May 17th, 2024

$ 203.53

+2.00 +0.99%

Open: 201.50
High: 204.09
Low: 200.69
Volume: 220,680
Previous Close on Thursday, May 16th, 2024

$ 201.53

-3.17 -1.55%

Open: 204.40
High: 204.81
Low: 200.96
Volume: 273,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 201.50 204.09 200.69 203.53 220,680 +2.00 +0.99
2024-05-16 204.40 204.81 200.96 201.53 273,269 -3.17 -1.55
2024-05-15 211.07 211.07 203.95 204.70 295,161 -4.03 -1.93
2024-05-14 206.28 211.85 206.20 208.73 188,996 +3.96 +1.93
2024-05-13 213.10 214.97 204.37 204.77 218,417 -7.51 -3.54
2024-05-10 209.83 213.04 206.57 212.28 335,545 +2.88 +1.38
2024-05-09 204.02 210.77 202.76 209.40 380,712 +6.31 +3.11
2024-05-08 205.91 220.41 199.54 203.09 912,993 -6.91 -3.29
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 214.97
On 2024-05-13		 200.69
On 2024-05-17		 -8.75 -4.12 214.97
On 2024-05-13		 200.69
On 2024-05-17		 -6.64 204.65
10D 220.41
On 2024-05-08		 199.54
On 2024-05-08		 -5.02 -2.41 220.41
On 2024-05-08		 200.69
On 2024-05-17		 -8.95 206.97
20D 220.41
On 2024-05-08		 196.23
On 2024-04-30		 0.81 0.40 220.41
On 2024-05-08		 200.69
On 2024-05-17		 -8.95 205.64
WTD 214.97
On 2024-05-13		 200.69
On 2024-05-17		 -8.75 -4.12 214.97
On 2024-05-13		 200.69
On 2024-05-17		 -6.64 204.65
MTD 220.41
On 2024-05-08		 196.48
On 2024-05-01		 7.06 3.59 220.41
On 2024-05-08		 200.69
On 2024-05-17		 -8.95 206.89
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
JPST

JPMorgan Ultra-Short Income ETF

50.38 0.00 0.00 3,464,833
LVS

Las Vegas Sands Corp.

47.03 +0.41 +0.88 7,068,734
VOE

Vanguard Mid-Cap Value ETF

155.59 +0.24 +0.15 214,319
BAM

Brookfield Asset Management Inc.

40.41 +0.44 +1.10 2,657,046
PEN

Penumbra Inc.

203.53 +2.00 +0.99 220,680