Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
19.11
+0.30 (1.57%)
At close: Feb 20, 2026, 4:00 PM EST
19.12
+0.02 (0.08%)
After-hours: Feb 20, 2026, 4:20 PM EST
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.57 | 19.31 | 18.52 | 19.12 | 19.12 | 1.65% | 1,169,861 |
| Feb 19, 2026 | 19.08 | 19.33 | 18.61 | 18.81 | 18.81 | -2.23% | 623,838 |
| Feb 18, 2026 | 19.54 | 19.66 | 18.99 | 19.24 | 19.24 | -0.57% | 1,407,898 |
| Feb 17, 2026 | 19.14 | 19.65 | 18.95 | 19.35 | 19.35 | -0.10% | 566,628 |
| Feb 13, 2026 | 18.60 | 19.55 | 18.49 | 19.37 | 19.37 | 3.53% | 768,391 |
| Feb 12, 2026 | 19.03 | 19.46 | 18.44 | 18.71 | 18.71 | -1.16% | 722,005 |
| Feb 11, 2026 | 18.94 | 19.06 | 18.29 | 18.93 | 18.93 | 1.28% | 827,760 |
| Feb 10, 2026 | 19.03 | 19.40 | 18.64 | 18.69 | 18.69 | -1.63% | 1,111,628 |
| Feb 9, 2026 | 18.52 | 19.35 | 18.50 | 19.00 | 19.00 | 1.17% | 1,475,411 |
| Feb 6, 2026 | 17.97 | 18.95 | 17.68 | 18.78 | 18.78 | 7.68% | 1,900,626 |
| Feb 5, 2026 | 17.73 | 18.03 | 17.13 | 17.44 | 17.44 | -3.33% | 1,238,809 |
| Feb 4, 2026 | 18.23 | 18.60 | 17.73 | 18.04 | 18.04 | -0.93% | 2,840,356 |
| Feb 3, 2026 | 19.20 | 19.36 | 17.33 | 18.21 | 18.21 | -8.03% | 3,560,121 |
| Feb 2, 2026 | 19.09 | 19.91 | 19.09 | 19.80 | 19.80 | 3.07% | 698,134 |
| Jan 30, 2026 | 19.45 | 19.80 | 19.04 | 19.21 | 19.21 | -2.68% | 761,191 |
| Jan 29, 2026 | 19.81 | 19.95 | 19.13 | 19.74 | 19.74 | 0.10% | 814,707 |
| Jan 28, 2026 | 20.14 | 20.40 | 19.54 | 19.72 | 19.72 | -0.20% | 922,085 |
| Jan 27, 2026 | 19.97 | 20.15 | 19.62 | 19.76 | 19.76 | -0.15% | 1,054,697 |
| Jan 26, 2026 | 19.97 | 20.24 | 19.70 | 19.79 | 19.79 | -1.05% | 1,015,357 |
| Jan 23, 2026 | 20.62 | 20.72 | 19.92 | 20.00 | 20.00 | -3.52% | 794,707 |
| Jan 22, 2026 | 20.58 | 21.25 | 20.48 | 20.73 | 20.73 | 2.42% | 1,272,914 |
| Jan 21, 2026 | 19.81 | 20.39 | 19.68 | 20.24 | 20.24 | 2.58% | 1,371,677 |
| Jan 20, 2026 | 19.41 | 20.24 | 19.40 | 19.73 | 19.73 | -1.15% | 997,044 |
| Jan 16, 2026 | 20.27 | 20.48 | 19.93 | 19.96 | 19.96 | -0.25% | 787,376 |
| Jan 15, 2026 | 20.56 | 20.90 | 19.98 | 20.01 | 20.01 | -1.33% | 922,434 |
| Jan 14, 2026 | 19.91 | 20.29 | 19.59 | 20.28 | 20.28 | 0.65% | 1,088,979 |
| Jan 13, 2026 | 19.56 | 20.20 | 19.50 | 20.15 | 20.15 | 3.92% | 937,877 |
| Jan 12, 2026 | 19.04 | 19.63 | 18.99 | 19.39 | 19.39 | 1.62% | 1,015,993 |
| Jan 9, 2026 | 19.79 | 19.99 | 19.05 | 19.08 | 19.08 | -3.27% | 1,356,500 |
| Jan 8, 2026 | 18.77 | 20.18 | 18.72 | 19.73 | 19.73 | 6.16% | 2,562,628 |
| Jan 7, 2026 | 23.66 | 23.99 | 18.12 | 18.58 | 18.58 | -13.78% | 7,020,174 |
| Jan 6, 2026 | 21.21 | 21.76 | 20.77 | 21.55 | 21.55 | 2.28% | 2,394,117 |
| Jan 5, 2026 | 20.57 | 21.17 | 20.42 | 21.07 | 21.07 | 3.90% | 1,189,577 |
| Jan 2, 2026 | 19.88 | 20.46 | 19.77 | 20.28 | 20.28 | 3.68% | 1,138,985 |
| Dec 31, 2025 | 20.05 | 20.16 | 19.50 | 19.56 | 19.56 | -2.35% | 976,728 |
| Dec 30, 2025 | 20.05 | 20.12 | 19.89 | 20.03 | 20.03 | 0.15% | 705,132 |
| Dec 29, 2025 | 20.13 | 20.32 | 19.88 | 20.00 | 20.00 | -1.43% | 527,566 |
| Dec 26, 2025 | 20.28 | 20.39 | 20.00 | 20.29 | 20.29 | 0.40% | 436,464 |
| Dec 24, 2025 | 20.32 | 20.36 | 20.04 | 20.21 | 20.21 | -0.39% | 305,215 |
| Dec 23, 2025 | 19.85 | 20.30 | 19.65 | 20.29 | 20.29 | 1.50% | 509,296 |
| Dec 22, 2025 | 20.02 | 20.17 | 19.82 | 19.99 | 19.99 | 1.63% | 545,099 |
| Dec 19, 2025 | 19.60 | 20.05 | 19.60 | 19.67 | 19.67 | 0.56% | 1,327,587 |
| Dec 18, 2025 | 20.22 | 20.27 | 19.48 | 19.56 | 19.56 | -0.56% | 1,053,415 |
| Dec 17, 2025 | 20.07 | 20.19 | 19.61 | 19.67 | 19.67 | -0.10% | 1,169,552 |
| Dec 16, 2025 | 20.16 | 20.21 | 19.61 | 19.69 | 19.69 | -2.43% | 1,241,508 |
| Dec 15, 2025 | 21.07 | 21.18 | 20.02 | 20.18 | 20.18 | -3.17% | 1,024,931 |
| Dec 12, 2025 | 21.76 | 21.83 | 20.83 | 20.84 | 20.84 | -4.54% | 813,945 |
| Dec 11, 2025 | 22.13 | 22.34 | 21.75 | 21.83 | 21.83 | -2.59% | 826,477 |
| Dec 10, 2025 | 21.78 | 22.55 | 21.70 | 22.41 | 22.41 | 2.70% | 786,721 |
| Dec 9, 2025 | 21.97 | 22.03 | 21.69 | 21.82 | 21.82 | -1.31% | 831,712 |