Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
24.13
-0.49 (-1.99%)
Aug 29, 2025, 4:00 PM - Market closed
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.44 | 24.44 | 23.98 | 24.13 | 24.13 | -1.99% | 459,960 |
| Aug 28, 2025 | 24.37 | 24.74 | 24.30 | 24.62 | 24.62 | 1.48% | 450,310 |
| Aug 27, 2025 | 24.29 | 24.39 | 24.04 | 24.26 | 24.26 | -0.70% | 422,705 |
| Aug 26, 2025 | 24.49 | 24.80 | 23.83 | 24.43 | 24.43 | -0.16% | 440,736 |
| Aug 25, 2025 | 24.38 | 24.76 | 24.22 | 24.47 | 24.47 | 0.49% | 536,549 |
| Aug 22, 2025 | 23.61 | 24.62 | 23.25 | 24.35 | 24.35 | 2.96% | 574,802 |
| Aug 21, 2025 | 23.26 | 23.86 | 23.18 | 23.65 | 23.65 | 1.68% | 501,548 |
| Aug 20, 2025 | 23.90 | 23.90 | 22.90 | 23.26 | 23.26 | -3.45% | 1,104,608 |
| Aug 19, 2025 | 24.67 | 25.14 | 23.95 | 24.09 | 24.09 | -2.55% | 1,066,171 |
| Aug 18, 2025 | 23.81 | 24.74 | 23.55 | 24.72 | 24.72 | 4.00% | 1,422,472 |
| Aug 15, 2025 | 24.18 | 24.18 | 23.73 | 23.77 | 23.77 | -1.65% | 577,176 |
| Aug 14, 2025 | 23.73 | 24.27 | 23.55 | 24.17 | 24.17 | 0.12% | 406,895 |
| Aug 13, 2025 | 24.34 | 24.51 | 24.08 | 24.14 | 24.14 | -0.41% | 733,160 |
| Aug 12, 2025 | 23.61 | 24.51 | 23.35 | 24.24 | 24.24 | 3.72% | 630,901 |
| Aug 11, 2025 | 23.41 | 23.73 | 23.27 | 23.37 | 23.37 | 0.47% | 814,821 |
| Aug 8, 2025 | 23.00 | 23.41 | 22.75 | 23.26 | 23.26 | 1.84% | 482,368 |
| Aug 7, 2025 | 23.39 | 23.46 | 22.67 | 22.84 | 22.84 | -0.26% | 489,176 |
| Aug 6, 2025 | 23.08 | 23.22 | 22.43 | 22.90 | 22.90 | -0.99% | 1,002,114 |
| Aug 5, 2025 | 23.79 | 24.18 | 23.12 | 23.13 | 23.13 | -2.41% | 1,241,484 |
| Aug 4, 2025 | 23.06 | 23.70 | 22.85 | 23.70 | 23.70 | 3.90% | 620,973 |
| Aug 1, 2025 | 23.10 | 23.25 | 22.69 | 22.81 | 22.81 | -3.22% | 852,121 |
| Jul 31, 2025 | 23.81 | 23.90 | 23.10 | 23.57 | 23.57 | -1.75% | 961,465 |
| Jul 30, 2025 | 24.67 | 24.97 | 23.75 | 23.99 | 23.99 | -2.60% | 835,181 |
| Jul 29, 2025 | 25.35 | 25.81 | 24.39 | 24.63 | 24.63 | -1.76% | 1,712,043 |
| Jul 28, 2025 | 25.36 | 25.86 | 24.82 | 25.07 | 25.07 | -0.36% | 1,223,837 |
| Jul 25, 2025 | 25.08 | 25.19 | 24.72 | 25.16 | 25.16 | 1.04% | 691,155 |
| Jul 24, 2025 | 24.75 | 24.94 | 24.20 | 24.90 | 24.90 | - | 806,162 |
| Jul 23, 2025 | 24.86 | 25.28 | 24.50 | 24.90 | 24.90 | 1.84% | 1,287,929 |
| Jul 22, 2025 | 25.10 | 25.15 | 24.19 | 24.45 | 24.45 | -0.51% | 1,043,867 |
| Jul 21, 2025 | 24.50 | 25.14 | 24.21 | 24.58 | 24.58 | 0.59% | 883,913 |
| Jul 18, 2025 | 25.05 | 25.23 | 24.13 | 24.43 | 24.43 | -1.81% | 939,803 |
| Jul 17, 2025 | 24.58 | 25.02 | 24.34 | 24.88 | 24.88 | 1.02% | 988,859 |
| Jul 16, 2025 | 24.83 | 24.83 | 23.94 | 24.63 | 24.63 | -0.85% | 1,299,014 |
| Jul 15, 2025 | 25.50 | 25.94 | 24.79 | 24.84 | 24.84 | 0.57% | 1,495,298 |
| Jul 14, 2025 | 24.29 | 24.83 | 23.62 | 24.70 | 24.70 | 2.49% | 1,383,485 |
| Jul 11, 2025 | 23.53 | 24.18 | 23.24 | 24.10 | 24.10 | 1.13% | 1,049,115 |
| Jul 10, 2025 | 23.60 | 23.98 | 23.05 | 23.83 | 23.83 | 1.71% | 1,438,871 |
| Jul 9, 2025 | 20.90 | 23.59 | 20.32 | 23.43 | 23.43 | 10.57% | 4,212,427 |
| Jul 8, 2025 | 21.24 | 21.66 | 20.61 | 21.19 | 21.19 | 1.19% | 2,881,816 |
| Jul 7, 2025 | 20.99 | 21.78 | 20.87 | 20.94 | 20.94 | 0.34% | 1,579,488 |
| Jul 3, 2025 | 20.20 | 21.27 | 20.11 | 20.87 | 20.87 | 3.32% | 643,421 |
| Jul 2, 2025 | 20.36 | 20.43 | 20.02 | 20.20 | 20.20 | 0.15% | 941,650 |
| Jul 1, 2025 | 19.88 | 20.49 | 19.65 | 20.17 | 20.17 | 1.82% | 666,289 |
| Jun 30, 2025 | 20.86 | 20.87 | 19.79 | 19.81 | 19.81 | -3.74% | 848,365 |
| Jun 27, 2025 | 20.50 | 20.64 | 20.08 | 20.58 | 20.58 | 0.68% | 2,035,371 |
| Jun 26, 2025 | 20.70 | 20.85 | 20.28 | 20.44 | 20.44 | 0.29% | 718,754 |
| Jun 25, 2025 | 20.76 | 20.78 | 20.15 | 20.38 | 20.38 | 0.15% | 907,094 |
| Jun 24, 2025 | 19.98 | 20.43 | 19.84 | 20.35 | 20.35 | 3.88% | 715,160 |
| Jun 23, 2025 | 19.55 | 19.70 | 19.05 | 19.59 | 19.59 | -0.10% | 685,146 |
| Jun 20, 2025 | 19.99 | 20.07 | 19.00 | 19.61 | 19.61 | -0.86% | 1,856,246 |