PEN: Penumbra Inc.

As of Thursday, April 18th, 2024

$ 201.84

-8.21 -3.91%

Open: 208.15
High: 208.60
Low: 200.96
Volume: 330,454
Previous Close on Tuesday, April 16th, 2024

$ 210.05

-0.14 -0.07%

Open: 209.29
High: 212.77
Low: 207.04
Volume: 232,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 208.15 208.60 200.96 201.84 330,454 -8.21 -3.91
2024-04-16 209.29 212.77 207.04 210.05 232,495 -0.14 -0.07
2024-04-15 219.24 221.13 210.16 210.19 208,826 -7.26 -3.34
2024-04-12 220.09 222.31 216.78 217.45 171,287 -5.01 -2.25
2024-04-11 223.55 224.30 219.27 222.46 206,765 +1.36 +0.62
2024-04-10 218.91 221.85 216.34 221.10 192,515 -1.81 -0.81
2024-04-09 221.99 223.80 220.58 222.91 234,655 +2.84 +1.29
2024-04-08 223.66 224.00 217.60 220.07 303,372 -3.88 -1.73
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 224.30
On 2024-04-11		 200.96
On 2024-04-18		 -19.26 -8.71 224.30
On 2024-04-11		 200.96
On 2024-04-18		 -10.41 212.40
10D 226.27
On 2024-04-05		 200.96
On 2024-04-18		 -13.16 -6.12 226.27
On 2024-04-05		 200.96
On 2024-04-18		 -11.19 216.55
20D 238.56
On 2024-03-21		 200.96
On 2024-04-18		 -37.12 -15.53 238.56
On 2024-03-21		 200.96
On 2024-04-18		 -15.76 219.43
WTD 221.13
On 2024-04-15		 200.96
On 2024-04-18		 -15.61 -7.18 221.13
On 2024-04-15		 200.96
On 2024-04-18		 -9.12 207.36
MTD 226.27
On 2024-04-05		 200.96
On 2024-04-18		 -21.34 -9.56 226.27
On 2024-04-05		 200.96
On 2024-04-18		 -11.19 216.11
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

201.84 -8.21 -3.91 330,454