PEN: Penumbra Inc.

As of Friday, September 6th, 2024

$ 203.73

-0.31 -0.15%

Open: 204.46
High: 206.00
Low: 199.93
Volume: 539,207
Previous Close on Thursday, September 5th, 2024

$ 204.04

+1.49 +0.74%

Open: 202.39
High: 205.51
Low: 199.99
Volume: 300,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 204.46 206.00 199.93 203.73 539,207 -0.31 -0.15
2024-09-05 202.39 205.51 199.99 204.04 300,799 +1.49 +0.74
2024-09-04 204.11 209.68 202.17 202.55 340,218 -2.42 -1.18
2024-09-03 203.01 209.25 203.01 204.97 358,899 +2.65 +1.31
2024-08-30 202.35 203.84 199.86 202.32 266,517 -0.08 -0.04
2024-08-29 202.24 204.93 201.40 202.40 286,291 +1.94 +0.97
2024-08-28 203.36 204.35 197.98 200.46 323,247 -2.70 -1.33
2024-08-27 200.53 203.99 199.40 203.16 320,222 +1.09 +0.54
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 209.68
On 2024-09-04		 199.86
On 2024-08-30		 1.33 0.66 209.68
On 2024-09-04		 199.93
On 2024-09-06		 -4.65 203.52
10D 211.19
On 2024-08-23		 197.98
On 2024-08-28		 6.16 3.12 211.19
On 2024-08-23		 197.98
On 2024-08-28		 -6.25 203.58
20D 211.19
On 2024-08-23		 166.64
On 2024-08-09		 34.35 20.28 194.51
On 2024-08-13		 181.13
On 2024-08-14		 -6.88 195.04
WTD 209.68
On 2024-09-04		 199.93
On 2024-09-06		 1.41 0.70 209.68
On 2024-09-04		 199.93
On 2024-09-06		 -4.65 203.82
MTD 209.68
On 2024-09-04		 199.93
On 2024-09-06		 1.41 0.70 209.68
On 2024-09-04		 199.93
On 2024-09-06		 -4.65 203.82
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

203.73 -0.31 -0.15 539,207