Skip to main content
logo
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
21.58
+0.09 (0.44%)
At close: Dec 4, 2025, 4:00 PM EST
21.67
+0.10 (0.44%)
After-hours: Dec 4, 2025, 7:50 PM EST

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.3921.7021.3021.6821.680.93%622,795
Dec 3, 202520.7821.5620.6021.4821.483.57%960,674
Dec 2, 202520.3920.8020.1120.7420.742.88%603,528
Dec 1, 202519.9420.3319.6320.1620.16-0.35%580,332
Nov 28, 202520.4420.5720.0020.2320.23-0.39%527,853
Nov 26, 202519.1920.5718.9120.3120.316.73%2,297,276
Nov 25, 202518.1019.1617.8419.0319.035.14%1,316,139
Nov 24, 202517.6418.1317.5618.1018.103.02%813,656
Nov 21, 202517.5617.8817.1217.5717.57-0.40%1,562,318
Nov 20, 202518.3318.8917.6117.6417.64-1.23%1,936,245
Nov 19, 202518.1418.3317.6117.8617.86-1.38%1,204,038
Nov 18, 202518.2118.6517.8318.1118.11-2.42%1,586,187
Nov 17, 202518.8318.9918.3818.5618.56-1.80%1,541,546
Nov 14, 202518.1419.0118.1318.9018.900.37%1,285,367
Nov 13, 202520.5620.6218.7618.8318.83-9.30%2,029,524
Nov 12, 202521.1821.3620.7220.7620.76-0.53%810,348
Nov 11, 202522.3622.3620.8020.8720.87-7.16%1,068,628
Nov 10, 202521.9722.6021.8722.4822.483.64%809,374
Nov 7, 202521.3321.7020.7521.6921.690.37%879,066
Nov 6, 202522.1422.2121.4621.6121.61-2.66%1,050,382
Nov 5, 202521.5222.4721.5222.2022.203.16%921,987
Nov 4, 202521.9322.2721.4321.5221.52-4.78%912,193
Nov 3, 202522.2722.6621.9222.6022.601.48%801,682
Oct 31, 202522.2722.8122.1722.2722.27-0.76%1,327,425
Oct 30, 202522.4222.6022.2322.4422.440.22%1,197,969
Oct 29, 202523.0023.1722.3422.3922.39-2.06%767,695
Oct 28, 202522.7823.0422.5922.8622.860.35%666,341
Oct 27, 202522.6923.1022.6122.7822.781.70%832,548
Oct 24, 202522.0022.6421.8422.4022.403.08%1,089,542
Oct 23, 202521.4621.9521.3521.7321.730.93%954,790
Oct 22, 202521.7221.8121.0221.5321.53-1.51%1,146,677
Oct 21, 202522.0222.2021.7321.8621.86-1.22%1,097,454
Oct 20, 202522.1122.3221.9822.1322.131.79%682,407
Oct 17, 202522.1422.4421.7321.7421.74-3.33%632,699
Oct 16, 202522.6422.8422.3522.4922.49-0.71%737,695
Oct 15, 202523.1023.1322.2622.6522.650.40%1,143,751
Oct 14, 202521.7322.6021.6722.5622.561.08%974,904
Oct 13, 202521.8622.6721.5722.3222.325.48%2,113,007
Oct 10, 202522.0022.2821.1021.1621.16-3.99%2,076,307
Oct 9, 202522.4122.6321.5122.0422.04-2.80%3,297,983
Oct 8, 202522.1923.2621.5422.6822.68-16.02%7,812,020
Oct 7, 202529.8029.8026.9427.0027.00-7.85%3,875,897
Oct 6, 202528.7529.6028.7029.3029.305.59%2,511,137
Oct 3, 202527.6827.9427.2027.7527.751.06%856,730
Oct 2, 202527.5827.8027.1227.4627.461.44%830,195
Oct 1, 202526.2827.1526.1127.0727.073.01%895,479
Sep 30, 202526.1526.3525.9226.2826.280.54%436,695
Sep 29, 202526.3726.5225.9326.1426.14-0.23%539,260
Sep 26, 202526.7126.9926.1226.2026.20-1.28%567,374
Sep 25, 202526.7326.8826.1126.5426.54-2.07%751,489