PEN: Penumbra Inc.

As of Monday, March 18th, 2024

$ 234.36

+12.21 +5.50%

Open: 225.14
High: 235.56
Low: 222.60
Volume: 360,789
Previous Close on Friday, March 15th, 2024

$ 222.15

-7.39 -3.22%

Open: 227.61
High: 231.55
Low: 220.82
Volume: 790,423
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 225.14 235.56 222.60 234.36 360,789 +12.21 +5.50
2024-03-15 227.61 231.55 220.82 222.15 790,423 -7.39 -3.22
2024-03-14 233.78 234.06 228.49 229.54 238,514 -3.88 -1.66
2024-03-13 239.26 242.04 232.86 233.42 348,910 -5.84 -2.44
2024-03-12 241.02 242.81 237.76 239.26 321,720 -2.36 -0.98
2024-03-11 243.20 246.48 241.17 241.62 199,700 -2.92 -1.19
2024-03-08 253.85 258.39 244.54 244.54 267,848 -8.36 -3.31
2024-03-07 251.65 259.88 251.65 252.90 218,355 +3.45 +1.38

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 242.81
On 2024-03-12
220.82
On 2024-03-15
-7.26 -3.00 242.81
On 2024-03-12
220.82
On 2024-03-15
-9.06 231.75
10D 261.44
On 2024-03-06
220.82
On 2024-03-15
-15.15 -6.07 261.44
On 2024-03-06
220.82
On 2024-03-15
-15.54 240.37
20D 268.80
On 2024-02-20
220.82
On 2024-03-15
-36.20 -13.38 268.80
On 2024-02-20
220.82
On 2024-03-15
-17.85 242.36
WTD 235.56
On 2024-03-18
222.60
On 2024-03-18
12.21 5.50 -- -- -- 234.36
MTD 261.44
On 2024-03-06
220.82
On 2024-03-15
-0.56 -0.24 261.44
On 2024-03-06
220.82
On 2024-03-15
-15.54 240.83
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

234.36 +12.21 +5.50 360,789