Skip to main content
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
15.88
-0.56 (-3.41%)
At close: Apr 17, 2025, 4:00 PM
16.40
+0.52 (3.27%)
After-hours: Apr 17, 2025, 4:10 PM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202516.4416.5615.8515.8815.88-3.41%1,060,501
Apr 16, 202516.4216.8715.9216.4416.44-3.69%965,201
Apr 15, 202516.8517.2816.7517.0717.070.83%685,026
Apr 14, 202517.0017.2216.4116.9316.932.36%808,454
Apr 11, 202516.1816.7415.8916.5416.543.05%1,246,962
Apr 10, 202516.6616.8015.4616.0516.05-6.58%1,106,048
Apr 9, 202514.6317.3814.4217.1817.1818.24%1,564,102
Apr 8, 202516.1916.2514.2014.5314.53-5.16%1,537,090
Apr 7, 202514.2316.4014.2315.3215.320.86%1,665,186
Apr 4, 202515.3815.6814.2315.1915.19-6.18%2,033,540
Apr 3, 202517.9518.1815.4116.1916.19-10.30%2,251,958
Apr 2, 202516.7918.1916.6518.0518.054.52%1,337,785
Apr 1, 202517.1117.3916.7717.2717.27-0.58%679,846
Mar 31, 202516.8117.8116.4717.3717.37-0.52%976,858
Mar 28, 202518.1218.2217.0617.4617.46-4.33%706,123
Mar 27, 202518.7118.9118.1718.2518.25-3.64%435,497
Mar 26, 202519.3119.5318.5418.9418.94-1.92%471,817
Mar 25, 202519.4519.6419.2519.3119.31-1.58%407,508
Mar 24, 202519.7220.0219.5019.6219.622.40%546,164
Mar 21, 202519.3319.4418.2719.1619.16-2.99%1,235,473
Mar 20, 202519.4719.9019.3019.7519.751.54%564,107
Mar 19, 202519.3119.7119.0119.4519.451.41%471,024
Mar 18, 202519.2219.5618.7819.1819.181.54%954,001
Mar 17, 202518.0718.9817.9018.8918.897.64%1,016,839
Mar 14, 202517.1017.7516.9917.5517.555.34%976,499
Mar 13, 202516.7817.2616.3216.6616.66-0.77%478,809
Mar 12, 202517.0417.1516.5416.7916.790.99%794,952
Mar 11, 202516.8617.0716.1716.6316.63-1.98%737,672
Mar 10, 202517.8317.9916.4216.9616.96-7.17%832,394
Mar 7, 202518.0918.3717.6318.2718.271.11%618,245
Mar 6, 202518.4718.5917.8818.0718.07-4.64%647,495
Mar 5, 202518.7719.0318.2318.9518.952.49%637,900
Mar 4, 202518.5318.9318.2718.4918.49-1.70%579,572
Mar 3, 202520.1020.4418.6318.8118.81-5.62%641,656
Feb 28, 202519.4219.9719.1619.9319.932.00%811,100
Feb 27, 202521.0821.0819.5219.5419.54-6.10%456,199
Feb 26, 202520.7521.1220.6720.8120.811.61%512,448
Feb 25, 202520.7520.8419.7320.4820.48-1.92%798,094
Feb 24, 202521.3021.3520.8520.8820.88-2.20%654,255
Feb 21, 202522.3122.3121.3221.3521.35-3.48%804,154
Feb 20, 202522.2122.4621.8522.1222.12-0.41%507,517
Feb 19, 202522.2422.4122.0022.2122.21-0.22%627,521
Feb 18, 202521.8022.6721.7622.2622.263.34%968,273
Feb 14, 202520.6221.5820.5521.5421.544.46%801,199
Feb 13, 202520.5320.7320.3720.6220.620.44%335,271
Feb 12, 202520.4320.8920.3420.5320.53-1.30%684,698
Feb 11, 202521.0021.4920.7820.8020.80-1.98%670,778
Feb 10, 202520.7921.2420.7821.2221.222.17%440,716
Feb 7, 202520.8720.9720.4520.7720.77-0.34%437,516
Feb 6, 202520.8920.9320.5720.8420.84-0.33%582,138