PEN: Penumbra Inc.

As of Wednesday, November 20th, 2024

$ 239.20

+2.09 +0.88%

Open: 235.29
High: 242.95
Low: 235.29
Volume: 247,440
Previous Close on Tuesday, November 19th, 2024

$ 237.11

-3.37 -1.40%

Open: 237.16
High: 239.35
Low: 234.62
Volume: 203,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 235.29 242.95 235.29 239.20 247,440 +2.09 +0.88
2024-11-19 237.16 239.35 234.62 237.11 203,426 -3.37 -1.40
2024-11-18 236.48 241.82 235.31 240.48 643,265 +2.64 +1.11
2024-11-15 233.88 239.73 231.27 237.84 382,676 +4.33 +1.85
2024-11-14 236.00 237.25 232.51 233.51 195,676 -2.54 -1.08
2024-11-13 237.77 238.29 235.13 236.05 180,913 -0.17 -0.07
2024-11-12 240.28 242.65 236.01 236.22 274,562 -5.85 -2.42
2024-11-11 237.96 243.39 236.71 242.07 433,606 +5.62 +2.38
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 242.95
On 2024-11-20		 231.27
On 2024-11-15		 3.15 1.33 241.82
On 2024-11-18		 234.62
On 2024-11-19		 -2.98 237.63
10D 243.39
On 2024-11-11		 231.27
On 2024-11-15		 5.50 2.35 243.39
On 2024-11-11		 231.27
On 2024-11-15		 -4.98 237.20
20D 243.39
On 2024-11-11		 203.72
On 2024-10-25		 35.49 17.42 243.39
On 2024-11-11		 231.27
On 2024-11-15		 -4.98 228.53
WTD 242.95
On 2024-11-20		 234.62
On 2024-11-19		 1.36 0.57 241.82
On 2024-11-18		 234.62
On 2024-11-19		 -2.98 238.93
MTD 243.39
On 2024-11-11		 227.89
On 2024-11-04		 10.33 4.51 243.39
On 2024-11-11		 231.27
On 2024-11-15		 -4.98 235.78
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

35.18 -0.01 -0.03 7,526,397
GGB

Gerdau S.A.

3.47 +0.04 +1.17 5,265,701
SWN

Southwestern Energy Company

7.11 0.00 0.00
PEN

Penumbra Inc.

239.20 +2.09 +0.88 247,440