PEN: Penumbra Inc.

As of Friday, December 2nd, 2022

$ 210.85

+0.74 +0.35%

Open: 206.63
High: 212.19
Low: 206.11
Volume: 259,143
Previous Close on Thursday, December 1st, 2022

$ 210.11

+0.60 +0.29%

Open: 208.85
High: 213.71
Low: 207.34
Volume: 237,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-12-02 206.63 212.19 206.11 210.85 259,143 +0.74 +0.35
2022-12-01 208.85 213.71 207.34 210.11 237,651 +0.60 +0.29
2022-11-30 200.99 209.54 200.26 209.51 394,548 +9.75 +4.88
2022-11-29 199.00 203.87 197.28 199.76 688,985 +1.71 +0.86
2022-11-28 193.84 198.11 192.78 198.05 551,552 +2.11 +1.08
2022-11-25 195.61 197.70 195.28 195.94 153,460 -0.28 -0.14
2022-11-23 192.72 196.36 190.34 196.22 264,882 +3.50 +1.82
2022-11-22 192.00 193.50 188.32 192.72 232,086 +0.30 +0.16
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 213.71
On 2022-12-01		 192.78
On 2022-11-28		 14.91 7.61 213.71
On 2022-12-01		 206.11
On 2022-12-02		 -3.56 205.66
10D 213.71
On 2022-12-01		 188.32
On 2022-11-22		 17.67 9.15 213.71
On 2022-12-01		 206.11
On 2022-12-02		 -3.56 199.69
20D 213.71
On 2022-12-01		 144.76
On 2022-11-04		 58.97 38.83 201.53
On 2022-11-11		 188.32
On 2022-11-22		 -6.55 192.73
WTD 213.71
On 2022-12-01		 192.78
On 2022-11-28		 14.91 7.61 213.71
On 2022-12-01		 206.11
On 2022-12-02		 -3.56 205.66
MTD 213.71
On 2022-12-01		 206.11
On 2022-12-02		 1.34 0.64 213.71
On 2022-12-01		 206.11
On 2022-12-02		 -3.56 210.48
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0