Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
20.69
+2.44 (13.37%)
At close: Apr 2, 2026, 4:00 PM EDT
20.68
-0.01 (-0.05%)
After-hours: Apr 2, 2026, 7:55 PM EDT
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.69 | 21.25 | 18.71 | 20.69 | 20.69 | 13.37% | 4,444,841 |
| Apr 1, 2026 | 18.06 | 18.39 | 17.88 | 18.25 | 18.25 | 3.69% | 2,690,127 |
| Mar 31, 2026 | 16.61 | 17.64 | 16.42 | 17.60 | 17.60 | 8.37% | 957,302 |
| Mar 30, 2026 | 16.76 | 16.87 | 16.04 | 16.24 | 16.24 | -2.70% | 931,338 |
| Mar 27, 2026 | 17.40 | 17.54 | 16.64 | 16.69 | 16.69 | -5.49% | 907,839 |
| Mar 26, 2026 | 18.32 | 18.40 | 17.65 | 17.66 | 17.66 | -4.23% | 491,432 |
| Mar 25, 2026 | 18.15 | 18.48 | 17.85 | 18.44 | 18.44 | 3.60% | 608,305 |
| Mar 24, 2026 | 17.68 | 18.25 | 17.68 | 17.80 | 17.80 | -0.50% | 586,467 |
| Mar 23, 2026 | 18.05 | 18.51 | 17.62 | 17.89 | 17.89 | 2.11% | 783,346 |
| Mar 20, 2026 | 17.66 | 17.87 | 17.26 | 17.52 | 17.52 | -0.85% | 1,487,636 |
| Mar 19, 2026 | 17.13 | 18.00 | 17.00 | 17.67 | 17.67 | 0.91% | 468,462 |
| Mar 18, 2026 | 17.48 | 17.81 | 17.43 | 17.51 | 17.51 | -0.62% | 465,974 |
| Mar 17, 2026 | 17.70 | 17.93 | 17.23 | 17.62 | 17.62 | 0.46% | 1,806,935 |
| Mar 16, 2026 | 18.31 | 18.31 | 17.52 | 17.54 | 17.54 | -2.45% | 662,218 |
| Mar 13, 2026 | 18.00 | 18.26 | 17.82 | 17.98 | 17.98 | 1.18% | 714,981 |
| Mar 12, 2026 | 18.22 | 18.22 | 17.62 | 17.77 | 17.77 | -3.84% | 712,626 |
| Mar 11, 2026 | 18.71 | 18.89 | 18.25 | 18.48 | 18.48 | -0.59% | 878,871 |
| Mar 10, 2026 | 18.44 | 18.86 | 18.35 | 18.59 | 18.59 | 0.76% | 1,591,439 |
| Mar 9, 2026 | 17.84 | 18.53 | 17.50 | 18.45 | 18.45 | 1.04% | 709,699 |
| Mar 6, 2026 | 18.43 | 18.68 | 18.12 | 18.26 | 18.26 | -3.79% | 654,661 |
| Mar 5, 2026 | 18.86 | 19.72 | 18.70 | 18.98 | 18.98 | -1.15% | 749,513 |
| Mar 4, 2026 | 19.14 | 19.40 | 18.72 | 19.20 | 19.20 | 1.32% | 723,573 |
| Mar 3, 2026 | 19.27 | 19.41 | 18.51 | 18.95 | 18.95 | -5.49% | 848,914 |
| Mar 2, 2026 | 20.27 | 20.62 | 19.70 | 20.05 | 20.05 | -3.51% | 846,226 |
| Feb 27, 2026 | 20.14 | 21.03 | 20.10 | 20.78 | 20.78 | 1.42% | 1,068,167 |
| Feb 26, 2026 | 20.57 | 20.87 | 19.93 | 20.49 | 20.49 | -0.92% | 2,139,068 |
| Feb 25, 2026 | 20.48 | 21.08 | 20.33 | 20.68 | 20.68 | 2.22% | 1,693,591 |
| Feb 24, 2026 | 19.49 | 20.33 | 19.46 | 20.23 | 20.23 | 5.09% | 1,647,909 |
| Feb 23, 2026 | 19.11 | 19.46 | 18.80 | 19.25 | 19.25 | 0.68% | 942,124 |
| 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% | 623,855 |
| Feb 18, 2026 | 19.54 | 19.66 | 18.99 | 19.24 | 19.24 | -0.57% | 1,408,004 |
| 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 |