PEN: Penumbra Inc.

As of Thursday, April 25th, 2024

$ 205.50

-0.65 -0.32%

Open: 204.22
High: 206.66
Low: 201.01
Volume: 261,670
Previous Close on Wednesday, April 24th, 2024

$ 206.15

+0.45 +0.22%

Open: 207.31
High: 209.01
Low: 204.12
Volume: 336,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 204.22 206.66 201.01 205.50 261,670 -0.65 -0.32
2024-04-24 207.31 209.01 204.12 206.15 336,365 +0.45 +0.22
2024-04-23 203.90 207.21 203.10 205.70 391,951 +2.70 +1.33
2024-04-22 204.04 206.36 200.80 203.00 348,314 +0.28 +0.14
2024-04-19 202.70 204.11 199.38 202.72 338,662 +0.88 +0.44
2024-04-18 208.15 208.60 200.96 201.84 330,454 -6.84 -3.28
2024-04-17 209.48 211.40 208.40 208.68 346,505 -1.37 -0.65
2024-04-16 209.29 212.77 207.04 210.05 232,495 -0.14 -0.07
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 209.01
On 2024-04-24		 199.38
On 2024-04-19		 3.66 1.81 209.01
On 2024-04-24		 201.01
On 2024-04-25		 -3.83 204.61
10D 222.31
On 2024-04-12		 199.38
On 2024-04-19		 -16.96 -7.62 222.31
On 2024-04-12		 199.38
On 2024-04-19		 -10.31 207.13
20D 228.43
On 2024-03-28		 199.38
On 2024-04-19		 -20.88 -9.22 228.43
On 2024-03-28		 199.38
On 2024-04-19		 -12.72 213.22
WTD 209.01
On 2024-04-24		 200.80
On 2024-04-22		 2.78 1.37 209.01
On 2024-04-24		 201.01
On 2024-04-25		 -3.83 205.09
MTD 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -17.68 -7.92 226.27
On 2024-04-05		 199.38
On 2024-04-19		 -11.88 212.69
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

205.50 -0.65 -0.32 261,670