PEN: Penumbra Inc.

As of Thursday, March 23rd, 2023

$ 273.61

-- 0 0%

Open: 273.61
High: 273.61
Low: 273.61
Volume: N/A
Previous Close on Wednesday, March 22nd, 2023

$ 273.61

+3.54 +1.31%

Open: 269.80
High: 278.19
Low: 267.77
Volume: 515,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-22 269.80 278.19 267.77 273.61 515,816 +3.54 +1.31
2023-03-21 267.21 270.70 264.80 270.07 281,210 +3.90 +1.47
2023-03-20 262.37 267.25 260.46 266.17 231,073 +3.17 +1.21
2023-03-17 265.83 266.56 262.18 263.00 399,450 -4.96 -1.85
2023-03-16 254.78 267.98 252.51 267.96 378,913 +10.96 +4.26
2023-03-15 254.98 258.26 251.99 257.00 287,375 -2.36 -0.91
2023-03-14 256.69 259.55 253.09 259.36 311,614 +7.28 +2.89
2023-03-13 245.30 256.18 244.71 252.08 327,296 +5.99 +2.43
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 278.19
On 2023-03-22		 252.51
On 2023-03-16		 16.61 6.46 267.98
On 2023-03-16		 260.46
On 2023-03-20		 -2.81 268.16
10D 278.19
On 2023-03-22		 244.71
On 2023-03-13		 22.14 8.80 254.79
On 2023-03-09		 245.06
On 2023-03-10		 -3.82 260.50
20D 278.19
On 2023-03-22		 240.00
On 2023-02-24		 12.26 4.69 274.71
On 2023-02-27		 244.71
On 2023-03-13		 -10.92 260.02
WTD 278.19
On 2023-03-22		 260.46
On 2023-03-20		 10.61 4.03 267.25
On 2023-03-20		 267.25
On 2023-03-20		 0.00 269.95
MTD 278.19
On 2023-03-22		 244.71
On 2023-03-13		 13.62 5.24 262.63
On 2023-03-03		 244.71
On 2023-03-13		 -6.82 259.15
As of Wednesday, March 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.54 +1.95 +2.17 904,655
KO

The Coca-Cola Company

59.95 -0.10 -0.17 2,826,730
PFE

Pfizer Inc.

40.35 +0.34 +0.84 1,976,512
VZ

Verizon Communications Inc.

37.32 +0.01 +0.03 2,082,945
VIX

CBOE Volatility Index

20.59 -1.67 -7.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,336.84 +306.73 +0.96 47,567,033
DJTA

Dow Jones Transportation Average

13,876.99 +167.28 +1.22 11,914,218
SPX

S&P 500 Index

3,985.96 +48.99 +1.24
OEX

S&P 100 Index

1,825.12 +25.28 +1.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,814.65 +247.50 +1.97
NYA

NYSE Composite Index

14,878.05 +136.97 +0.93
XAX

NYSE AMEX Composite Index

4,091.40 +66.07 +1.64
RUI

RUSSELL 1000 Index

2,183.92 +26.64 +1.23
RUT

Russell 2000 Index

1,749.36 +22.00 +1.27
RUA

Russell 3000 Index

2,293.54 +28.03 +1.24
W5000

Wilshire 5000 Total Market Index

39,455.74 +486.69 +1.25
VIX

CBOE Volatility Index

20.59 -1.67 -7.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.73 -0.82 -3.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.54 -1.12 -4.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.99 -1.39 -5.70
VXN

CBOE NASDAQ 100 Volatility Index

24.96 -1.64 -6.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,434.80 +82.68 +1.30
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

273.61 0.00 0.00