PEN: Penumbra Inc.
$ 296.91 |
|
-0.41 -0.14% |
|
| Open: | 297.44 |
| High: | 301.15 |
| Low: | 293.32 |
| Volume: | 572,393 |
$ 297.32
-2.46 -0.82%
| Open: | 300.00 |
| High: | 302.99 |
| Low: | 293.92 |
| Volume: | 488,895 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 297.44 | 301.15 | 293.32 | 296.91 | 572,393 | -0.41 | -0.14 |
| 2025-04-28 | 300.00 | 302.99 | 293.92 | 297.32 | 488,895 | -2.46 | -0.82 |
| 2025-04-25 | 300.00 | 305.74 | 292.94 | 299.78 | 606,168 | +1.53 | +0.51 |
| 2025-04-24 | 300.00 | 300.60 | 273.91 | 298.25 | 1,566,026 | +19.48 | +6.99 |
| 2025-04-23 | 282.74 | 285.65 | 275.72 | 278.77 | 834,109 | +1.55 | +0.56 |
| 2025-04-22 | 274.00 | 277.22 | 270.02 | 277.22 | 728,380 | +6.58 | +2.43 |
| 2025-04-21 | 277.00 | 278.59 | 268.15 | 270.64 | 501,795 | -6.71 | -2.42 |
| 2025-04-17 | 277.50 | 280.77 | 273.03 | 277.35 | 326,811 | -0.44 | -0.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 305.74 On 2025-04-25 |
273.91 On 2025-04-24 |
19.69 | 7.10 | 305.74 On 2025-04-25 |
293.32 On 2025-04-29 |
-4.06 | 294.21 |
| 10D | 305.74 On 2025-04-25 |
268.15 On 2025-04-21 |
26.64 | 9.86 | 280.77 On 2025-04-17 |
268.15 On 2025-04-21 |
-4.49 | 284.63 |
| 20D | 305.74 On 2025-04-25 |
246.45 On 2025-04-07 |
29.50 | 11.03 | 279.79 On 2025-04-02 |
246.45 On 2025-04-07 |
-11.92 | 276.81 |
| WTD | 302.99 On 2025-04-28 |
293.32 On 2025-04-29 |
-2.87 | -0.96 | 302.99 On 2025-04-28 |
293.32 On 2025-04-29 |
-3.19 | 297.12 |
| MTD | 305.74 On 2025-04-25 |
246.45 On 2025-04-07 |
29.50 | 11.03 | 279.79 On 2025-04-02 |
246.45 On 2025-04-07 |
-11.92 | 276.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |