PEN: Penumbra Inc.

As of Friday, April 26th, 2024

$ 204.41

-1.09 -0.53%

Open: 206.40
High: 207.17
Low: 203.10
Volume: 290,642
Previous Close on Thursday, April 25th, 2024

$ 205.50

-0.65 -0.32%

Open: 204.22
High: 206.66
Low: 201.01
Volume: 261,670

Historical Data

Date Open High Low Close Volume Chg %Chg
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
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
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		 200.80
On 2024-04-22		 1.69 0.83 209.01
On 2024-04-24		 201.01
On 2024-04-25		 -3.83 204.95
10D 221.13
On 2024-04-15		 199.38
On 2024-04-19		 -13.04 -6.00 221.13
On 2024-04-15		 199.38
On 2024-04-19		 -9.84 205.82
20D 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -18.77 -8.41 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -11.88 212.28
WTD 209.01
On 2024-04-24		 200.80
On 2024-04-22		 1.69 0.83 209.01
On 2024-04-24		 201.01
On 2024-04-25		 -3.83 204.95
MTD 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -18.77 -8.41 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -11.88 212.28
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

204.41 -1.09 -0.53 290,642