PEN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-63,W-53,M-55 200: 258.31  100: 254.13
50: 251.36 21: 248.32		 No 266.6 270.55 November 10, 2025
D-60,W-53,M-54 200: 258.01  100: 253.52
50: 249.94 21: 243.85		 No 259.79 264.61 November 6, 2025
D-32,W-37,M-47 200: 257.89  100: 253.29
50: 249.35 21: 241.67		 No 232 225.54 November 5, 2025
D-38,W-41,M-49 200: 258.14  100: 253.85
50: 250.32 21: 243.37		 No 227.58 235.08 November 4, 2025
D-26,W-37,M-47 200: 258.3  100: 254.22
50: 250.94 21: 244.24		 No 225.6 226.19 November 3, 2025
D-27,W-37,M-47 200: 258.55  100: 254.77
50: 251.95 21: 246.14		 No 230.92 227.37 October 31, 2025
D-29,W-38,M-48 200: 258.75  100: 255.32
50: 252.95 21: 248.12		 No 233.57 231.54 October 30, 2025
D-30,W-39,M-49 200: 258.86  100: 255.78
50: 253.83 21: 249.86		 No 234.26 233.37 October 29, 2025
D-32,W-40,M-49 200: 258.95  100: 256.22
50: 254.66 21: 251.6		 No 246.34 235.5 October 28, 2025
D-42,W-47,M-51 200: 259.02  100: 256.63
50: 255.44 21: 253.29		 No 259.38 247.99 October 27, 2025
D-47,W-47,M-52 200: 258.94  100: 256.79
50: 255.75 21: 253.85		 No 254.59 252.99 October 24, 2025
D-48,W-47,M-52 200: 258.83  100: 256.86
50: 255.86 21: 253.94		 No 251.73 253.51 October 23, 2025
D-46,W-47,M-52 200: 258.71  100: 256.91
50: 255.96 21: 253.98		 No 251.31 252.03 October 22, 2025
D-42,W-45,M-52 200: 258.59  100: 257
50: 256.12 21: 254.19		 No 247.57 249 October 21, 2025
D-40,W-45,M-51 200: 258.47  100: 257.15
50: 256.41 21: 254.74		 No 251.14 247.62 October 20, 2025
D-42,W-45,M-52 200: 258.38  100: 257.33
50: 256.76 21: 255.48		 No 254.55 249 October 17, 2025
D-46,W-47,M-53 200: 258.25  100: 257.49
50: 257.08 21: 256.17		 No 254.14 253.84 October 16, 2025
D-45,W-47,M-52 200: 258.09  100: 257.54
50: 257.21 21: 256.41		 No 253.34 252.61 October 15, 2025
D-47,W-48,M-53 200: 257.93  100: 257.63
50: 257.4 21: 256.81		 No 250.74 254.94 October 14, 2025
D-52,W-51,M-54 200: 257.61  100: 257.74
50: 257.68 21: 257.41		 No 260.13 260.49 October 10, 2025
D-53,W-51,M-54 200: 257.38  100: 257.67
50: 257.56 21: 257.09		 No 258.95 261.39 October 9, 2025
D-51,W-50,M-53 200: 257.15  100: 257.59
50: 257.41 21: 256.64		 No 259.03 258.95 October 8, 2025
D-40,W-45,M-52 200: 256.85  100: 257.55
50: 257.34 21: 256.39		 Yes 256.2 249.04 October 7, 2025
D-47,W-48,M-53 200: 256.41  100: 257.76
50: 257.77 21: 257.33		 No 254.84 256.06 October 3, 2025
D-44,W-47,M-52 200: 256.15  100: 257.79
50: 257.84 21: 257.46		 No 248.61 253.49 October 2, 2025
D-39,W-45,M-54 200: 255.92  100: 257.87
50: 258.01 21: 257.88		 Yes 253.93 249.63 October 1, 2025
D-43,W-47,M-54 200: 255.72  100: 258.03
50: 258.36 21: 258.75		 No 251.75 253.32 September 30, 2025
D-41,W-47,M-53 200: 255.48  100: 258.13
50: 258.56 21: 259.32		 No 253.33 251.65 September 29, 2025
D-42,W-47,M-54 200: 255.25  100: 258.26
50: 258.84 21: 260.13		 No 250.3 253.37 September 26, 2025
D-37,W-45,M-53 200: 255  100: 258.36
50: 259.07 21: 260.84		 Yes 251.56 249.2 September 25, 2025
D-41,W-47,M-54 200: 254.79  100: 258.55
50: 259.47 21: 262.07		 No 254.57 253.65 September 24, 2025
D-41,W-47,M-54 200: 254.56  100: 258.66
50: 259.71 21: 262.95		 No 252.56 254.14 September 23, 2025
D-41,W-48,M-54 200: 254.34  100: 258.75
50: 259.93 21: 263.88		 No 255.15 253.66 September 22, 2025
D-42,W-48,M-54 200: 254.12  100: 258.85
50: 260.19 21: 264.96		 No 257.17 255.6 September 19, 2025
D-42,W-48,M-54 200: 253.67  100: 258.93
50: 260.48 21: 266.8		 No 262.82 256.29 September 17, 2025
D-47,W-51,M-56 200: 253.33  100: 258.9
50: 260.56 21: 268.42		 No 263.45 262.96 September 16, 2025
D-48,W-56,M-56 200: 253.12  100: 258.89
50: 260.56 21: 268.43		 No 273.06 263.12 September 15, 2025
D-56,W-56,M-58 200: 252.81  100: 258.8
50: 260.46 21: 268.99		 No 274.78 272.73 September 12, 2025
D-60,W-58,M-58 200: 252.45  100: 258.52
50: 259.96 21: 268.6		 No 273.37 276.4 September 11, 2025
D-56,W-56,M-58 200: 252.05  100: 258.16
50: 259.29 21: 267.78		 No 285.51 271.98 September 10, 2025
D-76,W-63,M-60 200: 251.72  100: 257.89
50: 258.77 21: 267.33		 No 285.61 287.09 September 9, 2025
D-75,W-61,M-60 200: 251.21  100: 257.3
50: 257.61 21: 265.25		 No 281.79 285.59 September 8, 2025
D-73,W-61,M-59 200: 250.72  100: 256.73
50: 256.47 21: 263.11		 No 281.06 281.46 September 5, 2025
D-72,W-60,M-59 200: 250.28  100: 256.24
50: 255.45 21: 261.18		 No 267.37 279.72 September 4, 2025
D-65,W-56,M-57 200: 249.85  100: 255.78
50: 254.46 21: 259.23		 No 268.43 269.71 September 3, 2025
D-65,W-56,M-57 200: 249.53  100: 255.51
50: 253.84 21: 258.13		 No 272.19 269.5 September 2, 2025
D-69,W-58,M-57 200: 249.2  100: 255.24
50: 253.2 21: 256.93		 No 272.24 272.64 August 29, 2025
D-69,W-57,M-57 200: 248.84  100: 254.9
50: 252.41 21: 255.28		 No 266.85 271.68 August 28, 2025
D-66,W-55,M-56 200: 248.48  100: 254.57
50: 251.62 21: 253.55		 No 265.74 266.93 August 27, 2025
D-65,W-55,M-56 200: 248.19  100: 254.34
50: 250.99 21: 252.14		 No 264.73 266 August 26, 2025
D-64,W-54,M-56 200: 247.89  100: 254.12
50: 250.38 21: 250.68		 No 263.94 264.17 August 25, 2025
D-65,W-54,M-56 200: 247.63  100: 253.93
50: 249.82 21: 249.26		 No 253.03 264.74 August 22, 2025
D-54,W-48,M-53 200: 247.31  100: 253.72
50: 249.21 21: 247.64		 No 256 251.37 August 21, 2025
D-57,W-49,M-54 200: 246.91  100: 253.73
50: 248.85 21: 246.35		 No 253.97 253.2 August 19, 2025
D-60,W-49,M-54 200: 246.71  100: 253.74
50: 248.68 21: 245.63		 No 251.94 255.35 August 18, 2025
D-58,W-49,M-54 200: 246.48  100: 253.71
50: 248.4 21: 244.6		 No 253.22 253.02 August 15, 2025
D-58,W-49,M-54 200: 246.26  100: 253.73
50: 248.21 21: 243.72		 No 253.72 253.21 August 14, 2025
D-63,W-51,M-55 200: 246.03  100: 253.74
50: 248.01 21: 242.72		 No 249.4 257.38 August 13, 2025
D-56,W-46,M-53 200: 245.77  100: 253.66
50: 247.63 21: 241.18		 No 240.16 248.55 August 12, 2025
D-48,W-42,M-51 200: 245.47  100: 254.03
50: 247.92 21: 240.5		 No 240.93 240.49 August 8, 2025
D-48,W-42,M-51 200: 245.34  100: 254.3
50: 248.22 21: 240.5		 No 241.36 240.74 August 7, 2025
D-47,W-41,M-51 200: 245.23  100: 254.56
50: 248.53 21: 240.47		 No 239.51 239.99 August 6, 2025
D-47,W-41,M-51 200: 245.14  100: 254.84
50: 248.88 21: 240.52		 No 240.11 240.1 August 5, 2025
D-48,W-43,M-51 200: 245.06  100: 255.13
50: 249.24 21: 240.56		 No 245.13 240.39 August 4, 2025
D-50,W-43,M-55 200: 244.99  100: 255.43
50: 249.6 21: 240.58		 No 249.74 243.01 August 1, 2025
D-59,W-47,M-55 200: 244.91  100: 255.67
50: 249.87 21: 240.33		 No 250.5 252.27 July 31, 2025
D-61,W-48,M-55 200: 244.73  100: 255.74
50: 249.77 21: 239.07		 No 247 254.21 July 30, 2025
D-29,W-34,M-50 200: 244.54  100: 255.76
50: 249.59 21: 237.48		 Yes 231.47 227.15 July 29, 2025
D-31,W-36,M-50 200: 244.63  100: 256.34
50: 250.5 21: 238.56		 Yes 233.18 230.17 July 28, 2025
D-34,W-36,M-51 200: 244.74  100: 256.87
50: 251.33 21: 239.45		 Yes 233.01 233.1 July 25, 2025
D-28,W-35,M-50 200: 244.88  100: 257.36
50: 252.07 21: 240.12		 Yes 233.43 230.18 July 24, 2025
D-31,W-37,M-51 200: 245.06  100: 257.93
50: 252.97 21: 241.16		 Yes 233.93 233.39 July 23, 2025
D-28,W-36,M-51 200: 245.21  100: 258.43
50: 253.77 21: 241.98		 Yes 229.24 231.88 July 22, 2025
D-21,W-35,M-50 200: 245.36  100: 258.99
50: 254.66 21: 243.04		 Yes 230.26 228.86 July 21, 2025
D-22,W-35,M-50 200: 245.53  100: 259.61
50: 255.71 21: 244.54		 Yes 232.07 230.38 July 18, 2025
D-21,W-35,M-50 200: 245.71  100: 260.21
50: 256.75 21: 246.02		 Yes 233.36 230.1 July 17, 2025
D-24,W-36,M-51 200: 245.94  100: 260.83
50: 257.84 21: 247.7		 Yes 237.98 234.41 July 16, 2025
D-26,W-37,M-52 200: 246.12  100: 261.38
50: 258.79 21: 249.1		 Yes 239.99 236.41 July 15, 2025
D-28,W-37,M-52 200: 246.25  100: 261.9
50: 259.71 21: 250.44		 Yes 236.28 239.32 July 14, 2025
D-25,W-37,M-52 200: 246.36  100: 262.37
50: 260.54 21: 251.61		 Yes 243.11 237.94 July 11, 2025
D-30,W-40,M-53 200: 246.49  100: 262.87
50: 261.46 21: 253.04		 Yes 244.61 243.87 July 10, 2025
D-31,W-40,M-53 200: 246.54  100: 263.27
50: 262.18 21: 254.01		 Yes 248.79 244.39 July 9, 2025
D-34,W-42,M-54 200: 246.6  100: 263.66
50: 262.9 21: 255.02		 No 247.82 247.8 July 8, 2025
D-35,W-43,M-54 200: 246.62  100: 263.99
50: 263.52 21: 255.78		 No 250.83 248.37 July 7, 2025
D-38,W-43,M-54 200: 246.59  100: 264.32
50: 264.14 21: 256.56		 No 251.76 251.06 July 3, 2025
D-35,W-42,M-54 200: 246.52  100: 264.6
50: 264.67 21: 257.14		 No 250 249.74 July 2, 2025
D-36,W-43,M-56 200: 246.44  100: 264.91
50: 265.28 21: 257.92		 No 254.81 250.68 July 1, 2025
D-43,W-46,M-56 200: 246.37  100: 265.21
50: 265.88 21: 258.68		 No 256.34 256.63 June 30, 2025
D-43,W-46,M-56 200: 246.26  100: 265.39
50: 266.26 21: 258.9		 No 253.67 256.43 June 27, 2025
D-38,W-44,M-56 200: 246.12  100: 265.58
50: 266.66 21: 259.16		 No 253.31 253.58 June 26, 2025
D-37,W-44,M-56 200: 246  100: 265.83
50: 267.19 21: 259.75		 No 257.12 253.22 June 25, 2025
D-40,W-45,M-56 200: 245.89  100: 266.09
50: 267.76 21: 260.43		 No 255.93 255.72 June 24, 2025
D-40,W-46,M-56 200: 245.47  100: 266.78
50: 269.3 21: 262.11		 No 258.54 257.01 June 18, 2025
D-39,W-45,M-56 200: 245.31  100: 266.99
50: 269.8 21: 262.65		 No 256.01 255.95 June 17, 2025
D-44,W-46,M-57 200: 245.19  100: 267.23
50: 270.37 21: 263.35		 No 259.78 260.97 June 16, 2025
D-38,W-46,M-56 200: 245.06  100: 267.37
50: 270.75 21: 263.6		 No 250.34 256.5 June 13, 2025
D-33,W-44,M-56 200: 244.99  100: 267.61
50: 271.34 21: 264.35		 No 252.78 253.4 June 12, 2025
D-33,W-44,M-56 200: 244.94  100: 267.91
50: 272.07 21: 265.5		 No 255.73 253.31 June 11, 2025
D-35,W-45,M-56 200: 244.88  100: 268.23
50: 272.83 21: 266.79		 No 257.62 255.73 June 10, 2025
D-35,W-47,M-56 200: 244.79  100: 268.5
50: 273.53 21: 267.95		 No 258.96 256.49 June 9, 2025
D-37,W-47,M-57 200: 244.7  100: 268.75
50: 274.23 21: 269.16		 No 260.22 258.9 June 6, 2025
D-36,W-46,M-57 200: 244.63  100: 268.96
50: 274.85 21: 270.24		 No 255.85 258.38 June 5, 2025
D-33,W-45,M-56 200: 244.59  100: 269.19
50: 275.53 21: 271.49		 No 258.27 255.33 June 4, 2025
D-34,W-46,M-56 200: 244.57  100: 269.48
50: 276.35 21: 273.19		 No 255.29 257.36 June 3, 2025
D-33,W-50,M-56 200: 244.52  100: 269.73
50: 277.13 21: 274.85		 No 266.64 256.16 June 2, 2025
D-39,W-50,M-59 200: 244.48  100: 270.01
50: 277.98 21: 276.82		 No 264.7 266.97 May 30, 2025
D-38,W-50,M-58 200: 244.33  100: 270.08
50: 278.43 21: 277.86		 No 262.81 265.53 May 29, 2025
D-37,W-49,M-58 200: 244.19  100: 270.18
50: 278.96 21: 279.15		 No 272.7 264.29 May 28, 2025
D-42,W-52,M-60 200: 244.07  100: 270.31
50: 279.56 21: 280.72		 No 272.2 272.63 May 27, 2025
D-38,W-51,M-59 200: 243.86  100: 270.27
50: 279.84 21: 281.57		 No 266.17 268.54 May 23, 2025
D-36,W-50,M-58 200: 243.65  100: 270.31
50: 280.3 21: 282.94		 No 268.72 266.75 May 22, 2025
D-38,W-52,M-59 200: 243.5  100: 270.4
50: 280.85 21: 284.65		 No 280.32 270.39 May 21, 2025
D-46,W-57,M-62 200: 242.99  100: 270.21
50: 281.29 21: 286.67		 No 279.04 281.56 May 19, 2025
D-45,W-56,M-61 200: 242.73  100: 269.99
50: 281.27 21: 287.21		 No 276.41 280.68 May 16, 2025
D-41,W-54,M-60 200: 242.47  100: 269.79
50: 281.3 21: 287.9		 No 286.15 275.32 May 15, 2025
D-51,W-60,M-63 200: 242.31  100: 269.69
50: 281.54 21: 289.22		 No 296.13 288.97 May 14, 2025
D-59,W-64,M-65 200: 242.02  100: 269.31
50: 281.24 21: 289.25		 No 297.58 296.05 May 13, 2025
2025 © SwingIdea.com