PEN: Penumbra Inc.

As of Friday, July 26th, 2024

$ 178.43

-11.67 -6.14%

Open: 190.16
High: 191.53
Low: 176.66
Volume: 552,682
Previous Close on Thursday, July 25th, 2024

$ 190.10

-3.12 -1.61%

Open: 191.49
High: 196.16
Low: 189.98
Volume: 408,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 190.16 191.53 176.66 178.43 552,682 -11.67 -6.14
2024-07-25 191.49 196.16 189.98 190.10 408,652 -3.12 -1.61
2024-07-24 187.66 194.30 187.66 193.22 344,836 +4.92 +2.61
2024-07-23 192.20 192.20 188.24 188.30 371,917 -3.95 -2.05
2024-07-22 190.95 192.48 184.95 192.25 207,562 +2.38 +1.25
2024-07-19 192.13 192.13 187.29 189.87 182,531 -0.94 -0.49
2024-07-18 202.34 204.29 188.65 190.81 382,239 -12.41 -6.11
2024-07-17 194.73 207.25 193.30 203.22 666,319 +6.47 +3.29
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 196.16
On 2024-07-25		 176.66
On 2024-07-26		 -11.44 -6.03 196.16
On 2024-07-25		 176.66
On 2024-07-26		 -9.94 188.46
10D 207.25
On 2024-07-17		 176.66
On 2024-07-26		 -12.40 -6.50 207.25
On 2024-07-17		 176.66
On 2024-07-26		 -14.76 191.46
20D 207.25
On 2024-07-17		 173.82
On 2024-06-28		 3.53 2.02 207.25
On 2024-07-17		 176.66
On 2024-07-26		 -14.76 186.00
WTD 196.16
On 2024-07-25		 176.66
On 2024-07-26		 -11.44 -6.03 196.16
On 2024-07-25		 176.66
On 2024-07-26		 -9.94 188.46
MTD 207.25
On 2024-07-17		 174.50
On 2024-07-02		 -1.54 -0.86 207.25
On 2024-07-17		 176.66
On 2024-07-26		 -14.76 186.32
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

178.43 -11.67 -6.14 552,682