PEN: Penumbra Inc.

As of Wednesday, May 29th, 2024

$ 191.34

-1.47 -0.76%

Open: 190.51
High: 193.18
Low: 189.53
Volume: 211,083
Previous Close on Tuesday, May 28th, 2024

$ 192.81

-0.85 -0.44%

Open: 193.65
High: 194.12
Low: 191.16
Volume: 230,879
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 190.51 193.18 189.53 191.34 211,083 -1.47 -0.76
2024-05-28 193.65 194.12 191.16 192.81 230,879 -0.85 -0.44
2024-05-24 190.96 196.25 190.96 193.66 193,348 +2.97 +1.56
2024-05-23 198.50 199.69 190.58 190.69 247,543 -8.28 -4.16
2024-05-22 199.97 201.37 198.82 198.97 170,696 -1.26 -0.63
2024-05-21 200.68 201.15 198.47 200.23 166,602 -1.21 -0.60
2024-05-20 203.54 204.12 199.60 201.44 166,823 -2.09 -1.03
2024-05-17 201.50 204.09 200.69 203.53 220,680 +2.00 +0.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 201.37
On 2024-05-22
189.53
On 2024-05-29
-8.89 -4.44 201.37
On 2024-05-22
189.53
On 2024-05-29
-5.88 193.49
10D 211.07
On 2024-05-15
189.53
On 2024-05-29
-17.39 -8.33 211.07
On 2024-05-15
189.53
On 2024-05-29
-10.21 197.89
20D 220.41
On 2024-05-08
189.53
On 2024-05-29
-5.13 -2.61 220.41
On 2024-05-08
189.53
On 2024-05-29
-14.01 202.93
WTD 194.12
On 2024-05-28
189.53
On 2024-05-29
-2.32 -1.20 194.12
On 2024-05-28
189.53
On 2024-05-29
-2.37 192.08
MTD 220.41
On 2024-05-08
189.53
On 2024-05-29
-5.13 -2.61 220.41
On 2024-05-08
189.53
On 2024-05-29
-14.01 202.93
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61