PEN: Penumbra Inc.

As of Wednesday, April 24th, 2024

$ 206.15

+0.45 +0.22%

Open: 207.31
High: 209.01
Low: 204.12
Volume: 336,365
Previous Close on Tuesday, April 23rd, 2024

$ 205.70

+2.70 +1.33%

Open: 203.90
High: 207.21
Low: 203.10
Volume: 391,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 207.31 209.01 204.12 206.15 336,365 +0.45 +0.22
2024-04-23 203.90 207.21 203.10 205.70 391,951 +2.70 +1.33
2024-04-22 204.04 206.36 200.80 203.00 348,314 +0.28 +0.14
2024-04-19 202.70 204.11 199.38 202.72 338,662 +0.88 +0.44
2024-04-18 208.15 208.60 200.96 201.84 330,454 -6.84 -3.28
2024-04-17 209.48 211.40 208.40 208.68 346,505 -1.37 -0.65
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
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 209.01
On 2024-04-24		 199.38
On 2024-04-19		 -2.53 -1.21 208.60
On 2024-04-18		 199.38
On 2024-04-19		 -4.42 203.88
10D 224.30
On 2024-04-11		 199.38
On 2024-04-19		 -14.95 -6.76 224.30
On 2024-04-11		 199.38
On 2024-04-19		 -11.11 208.82
20D 228.43
On 2024-03-28		 199.38
On 2024-04-19		 -14.72 -6.66 228.43
On 2024-03-28		 199.38
On 2024-04-19		 -12.72 214.26
WTD 209.01
On 2024-04-24		 200.80
On 2024-04-22		 3.43 1.69 206.36
On 2024-04-22		 206.36
On 2024-04-22		 0.00 204.95
MTD 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -17.03 -7.63 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -11.88 213.09
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

206.15 +0.45 +0.22 336,365