Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
27.10
-0.47 (-1.70%)
At close: Sep 24, 2025, 4:00 PM EDT
27.64
+0.54 (1.99%)
After-hours: Sep 24, 2025, 6:16 PM EDT
Penguin Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 24, 2025 | 27.57 | 27.76 | 26.92 | 27.10 | 27.10 | -1.70% | 625,716 |
Sep 23, 2025 | 27.76 | 28.20 | 27.18 | 27.57 | 27.57 | -1.18% | 801,038 |
Sep 22, 2025 | 27.54 | 28.11 | 27.46 | 27.90 | 27.90 | 1.34% | 908,395 |
Sep 19, 2025 | 27.75 | 27.87 | 27.40 | 27.53 | 27.53 | -0.47% | 2,771,493 |
Sep 18, 2025 | 26.77 | 27.88 | 26.75 | 27.66 | 27.66 | 5.25% | 1,785,844 |
Sep 17, 2025 | 26.41 | 26.80 | 25.73 | 26.28 | 26.28 | -0.19% | 1,269,477 |
Sep 16, 2025 | 26.15 | 26.37 | 25.87 | 26.33 | 26.33 | 0.73% | 986,474 |
Sep 15, 2025 | 25.98 | 26.24 | 25.44 | 26.14 | 26.14 | 0.38% | 978,404 |
Sep 12, 2025 | 26.18 | 26.36 | 25.77 | 26.04 | 26.04 | -0.42% | 625,290 |
Sep 11, 2025 | 25.77 | 26.53 | 25.65 | 26.15 | 26.15 | 1.99% | 1,369,203 |
Sep 10, 2025 | 24.68 | 26.16 | 24.68 | 25.64 | 25.64 | 4.87% | 2,475,882 |
Sep 9, 2025 | 24.75 | 25.03 | 24.19 | 24.45 | 24.45 | -1.21% | 817,268 |
Sep 8, 2025 | 24.87 | 24.92 | 24.40 | 24.75 | 24.75 | -0.48% | 658,087 |
Sep 5, 2025 | 24.86 | 25.23 | 24.62 | 24.87 | 24.87 | 0.65% | 524,500 |
Sep 4, 2025 | 23.69 | 24.81 | 23.60 | 24.71 | 24.71 | 3.74% | 599,164 |
Sep 3, 2025 | 23.89 | 24.23 | 23.60 | 23.82 | 23.82 | -0.08% | 709,122 |
Sep 2, 2025 | 23.38 | 23.89 | 23.13 | 23.84 | 23.84 | -1.20% | 649,158 |
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 |