Skip to main content
logo
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
22.65
+0.09 (0.40%)
At close: Oct 15, 2025, 4:00 PM EDT
22.50
-0.15 (-0.66%)
After-hours: Oct 15, 2025, 5:25 PM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202523.1023.1322.2622.68-0.53%1,142,821
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
Sep 24, 202527.5727.7626.9227.1027.10-1.70%849,183
Sep 23, 202527.7628.2027.1827.5727.57-1.18%801,038
Sep 22, 202527.5428.1127.4627.9027.901.34%908,395
Sep 19, 202527.7527.8727.4027.5327.53-0.47%2,771,493
Sep 18, 202526.7727.8826.7527.6627.665.25%1,785,844
Sep 17, 202526.4126.8025.7326.2826.28-0.19%1,269,477
Sep 16, 202526.1526.3725.8726.3326.330.73%986,474
Sep 15, 202525.9826.2425.4426.1426.140.38%978,404
Sep 12, 202526.1826.3625.7726.0426.04-0.42%625,290
Sep 11, 202525.7726.5325.6526.1526.151.99%1,369,203
Sep 10, 202524.6826.1624.6825.6425.644.87%2,475,882
Sep 9, 202524.7525.0324.1924.4524.45-1.21%817,268
Sep 8, 202524.8724.9224.4024.7524.75-0.48%658,087
Sep 5, 202524.8625.2324.6224.8724.870.65%524,500
Sep 4, 202523.6924.8123.6024.7124.713.74%599,164
Sep 3, 202523.8924.2323.6023.8223.82-0.08%709,122
Sep 2, 202523.3823.8923.1323.8423.84-1.20%649,158
Aug 29, 202524.4424.4423.9824.1324.13-1.99%459,960
Aug 28, 202524.3724.7424.3024.6224.621.48%450,310
Aug 27, 202524.2924.3924.0424.2624.26-0.70%422,705
Aug 26, 202524.4924.8023.8324.4324.43-0.16%440,736
Aug 25, 202524.3824.7624.2224.4724.470.49%536,549
Aug 22, 202523.6124.6223.2524.3524.352.96%574,802
Aug 21, 202523.2623.8623.1823.6523.651.68%501,548
Aug 20, 202523.9023.9022.9023.2623.26-3.45%1,104,608
Aug 19, 202524.6725.1423.9524.0924.09-2.55%1,066,171
Aug 18, 202523.8124.7423.5524.7224.724.00%1,422,472
Aug 15, 202524.1824.1823.7323.7723.77-1.65%577,176
Aug 14, 202523.7324.2723.5524.1724.170.12%406,895
Aug 13, 202524.3424.5124.0824.1424.14-0.41%733,160
Aug 12, 202523.6124.5123.3524.2424.243.72%630,901
Aug 11, 202523.4123.7323.2723.3723.370.47%814,821
Aug 8, 202523.0023.4122.7523.2623.261.84%482,368
Aug 7, 202523.3923.4622.6722.8422.84-0.26%489,176
Aug 6, 202523.0823.2222.4322.9022.90-0.99%1,002,114