PEN: Penumbra Inc.
$ 283.15 |
|
+5.05 +1.82% |
|
| Open: | 278.06 |
| High: | 285.87 |
| Low: | 276.72 |
| Volume: | 576,257 |
$ 278.10
-0.41 -0.15%
| Open: | 278.85 |
| High: | 280.72 |
| Low: | 276.01 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 278.06 | 285.87 | 276.72 | 283.15 | 576,257 | +5.05 | +1.82 |
| 2025-11-18 | 278.85 | 280.72 | 276.01 | 278.10 | 0 | -0.41 | -0.15 |
| 2025-11-17 | 282.93 | 284.91 | 277.64 | 278.51 | 480,928 | -1.56 | -0.56 |
| 2025-11-14 | 277.29 | 282.87 | 274.55 | 280.07 | 444,681 | +1.33 | +0.48 |
| 2025-11-13 | 277.87 | 280.85 | 274.20 | 278.74 | 451,077 | -1.55 | -0.55 |
| 2025-11-12 | 280.00 | 283.84 | 276.44 | 280.29 | 428,298 | +0.61 | +0.22 |
| 2025-11-11 | 272.93 | 279.92 | 271.32 | 279.68 | 348,565 | +9.13 | +3.37 |
| 2025-11-10 | 266.60 | 270.80 | 262.94 | 270.55 | 535,966 | +4.36 | +1.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 285.87 On 2025-11-19 |
274.20 On 2025-11-13 |
2.86 | 1.02 | 284.91 On 2025-11-17 |
276.01 On 2025-11-18 |
-3.12 | 279.71 |
| 10D | 285.87 On 2025-11-19 |
258.59 On 2025-11-06 |
57.61 | 25.54 | 272.00 On 2025-11-06 |
259.14 On 2025-11-07 |
-4.73 | 275.99 |
| 20D | 285.87 On 2025-11-19 |
221.26 On 2025-11-03 |
31.12 | 12.35 | 260.00 On 2025-10-27 |
221.26 On 2025-11-03 |
-14.90 | 256.45 |
| WTD | 285.87 On 2025-11-19 |
276.01 On 2025-11-18 |
3.08 | 1.10 | 284.91 On 2025-11-17 |
276.01 On 2025-11-18 |
-3.12 | 279.92 |
| MTD | 285.87 On 2025-11-19 |
221.26 On 2025-11-03 |
55.78 | 24.53 | 272.00 On 2025-11-06 |
259.14 On 2025-11-07 |
-4.73 | 265.13 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |