Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
17.46
-0.79 (-4.33%)
At close: Mar 28, 2025, 4:00 PM
17.40
-0.06 (-0.35%)
After-hours: Mar 28, 2025, 6:00 PM EDT
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.12 | 18.22 | 17.06 | 17.46 | 17.46 | -4.33% | 706,115 |
| Mar 27, 2025 | 18.71 | 18.91 | 18.17 | 18.25 | 18.25 | -3.64% | 435,497 |
| Mar 26, 2025 | 19.31 | 19.53 | 18.54 | 18.94 | 18.94 | -1.92% | 471,817 |
| Mar 25, 2025 | 19.45 | 19.64 | 19.25 | 19.31 | 19.31 | -1.58% | 407,508 |
| Mar 24, 2025 | 19.72 | 20.02 | 19.50 | 19.62 | 19.62 | 2.40% | 546,164 |
| Mar 21, 2025 | 19.33 | 19.44 | 18.27 | 19.16 | 19.16 | -2.99% | 1,235,473 |
| Mar 20, 2025 | 19.47 | 19.90 | 19.30 | 19.75 | 19.75 | 1.54% | 564,107 |
| Mar 19, 2025 | 19.31 | 19.71 | 19.01 | 19.45 | 19.45 | 1.41% | 471,024 |
| Mar 18, 2025 | 19.22 | 19.56 | 18.78 | 19.18 | 19.18 | 1.54% | 954,001 |
| Mar 17, 2025 | 18.07 | 18.98 | 17.90 | 18.89 | 18.89 | 7.64% | 1,016,839 |
| Mar 14, 2025 | 17.10 | 17.75 | 16.99 | 17.55 | 17.55 | 5.34% | 976,499 |
| Mar 13, 2025 | 16.78 | 17.26 | 16.32 | 16.66 | 16.66 | -0.77% | 478,809 |
| Mar 12, 2025 | 17.04 | 17.15 | 16.54 | 16.79 | 16.79 | 0.99% | 794,952 |
| Mar 11, 2025 | 16.86 | 17.07 | 16.17 | 16.63 | 16.63 | -1.98% | 737,672 |
| Mar 10, 2025 | 17.83 | 17.99 | 16.42 | 16.96 | 16.96 | -7.17% | 832,394 |
| Mar 7, 2025 | 18.09 | 18.37 | 17.63 | 18.27 | 18.27 | 1.11% | 618,245 |
| Mar 6, 2025 | 18.47 | 18.59 | 17.88 | 18.07 | 18.07 | -4.64% | 647,495 |
| Mar 5, 2025 | 18.77 | 19.03 | 18.23 | 18.95 | 18.95 | 2.49% | 637,900 |
| Mar 4, 2025 | 18.53 | 18.93 | 18.27 | 18.49 | 18.49 | -1.70% | 579,572 |
| Mar 3, 2025 | 20.10 | 20.44 | 18.63 | 18.81 | 18.81 | -5.62% | 641,656 |
| Feb 28, 2025 | 19.42 | 19.97 | 19.16 | 19.93 | 19.93 | 2.00% | 811,100 |
| Feb 27, 2025 | 21.08 | 21.08 | 19.52 | 19.54 | 19.54 | -6.10% | 456,199 |
| Feb 26, 2025 | 20.75 | 21.12 | 20.67 | 20.81 | 20.81 | 1.61% | 512,448 |
| Feb 25, 2025 | 20.75 | 20.84 | 19.73 | 20.48 | 20.48 | -1.92% | 798,094 |
| Feb 24, 2025 | 21.30 | 21.35 | 20.85 | 20.88 | 20.88 | -2.20% | 654,255 |
| Feb 21, 2025 | 22.31 | 22.31 | 21.32 | 21.35 | 21.35 | -3.48% | 804,154 |
| Feb 20, 2025 | 22.21 | 22.46 | 21.85 | 22.12 | 22.12 | -0.41% | 507,517 |
| Feb 19, 2025 | 22.24 | 22.41 | 22.00 | 22.21 | 22.21 | -0.22% | 627,521 |
| Feb 18, 2025 | 21.80 | 22.67 | 21.76 | 22.26 | 22.26 | 3.34% | 968,273 |
| Feb 14, 2025 | 20.62 | 21.58 | 20.55 | 21.54 | 21.54 | 4.46% | 801,199 |
| Feb 13, 2025 | 20.53 | 20.73 | 20.37 | 20.62 | 20.62 | 0.44% | 335,271 |
| Feb 12, 2025 | 20.43 | 20.89 | 20.34 | 20.53 | 20.53 | -1.30% | 684,698 |
| Feb 11, 2025 | 21.00 | 21.49 | 20.78 | 20.80 | 20.80 | -1.98% | 670,778 |
| Feb 10, 2025 | 20.79 | 21.24 | 20.78 | 21.22 | 21.22 | 2.17% | 440,716 |
| Feb 7, 2025 | 20.87 | 20.97 | 20.45 | 20.77 | 20.77 | -0.34% | 437,516 |
| Feb 6, 2025 | 20.89 | 20.93 | 20.57 | 20.84 | 20.84 | -0.33% | 582,138 |
| Feb 5, 2025 | 20.27 | 21.13 | 20.25 | 20.91 | 20.91 | 3.98% | 714,555 |
| Feb 4, 2025 | 19.98 | 20.23 | 19.98 | 20.11 | 20.11 | 0.40% | 762,405 |
| Feb 3, 2025 | 19.67 | 20.42 | 19.40 | 20.03 | 20.03 | -1.23% | 793,282 |
| Jan 31, 2025 | 20.17 | 21.00 | 20.15 | 20.28 | 20.28 | 1.10% | 829,752 |
| Jan 30, 2025 | 19.49 | 20.21 | 19.31 | 20.06 | 20.06 | 3.94% | 643,797 |
| Jan 29, 2025 | 19.12 | 19.38 | 18.63 | 19.30 | 19.30 | 0.89% | 537,729 |
| Jan 28, 2025 | 19.00 | 19.31 | 18.80 | 19.13 | 19.13 | 1.43% | 728,701 |
| Jan 27, 2025 | 19.60 | 19.84 | 18.25 | 18.86 | 18.86 | -8.54% | 1,853,216 |
| Jan 24, 2025 | 21.01 | 21.02 | 20.45 | 20.62 | 20.62 | -1.43% | 509,075 |
| Jan 23, 2025 | 21.00 | 21.31 | 20.59 | 20.92 | 20.92 | -1.97% | 573,650 |
| Jan 22, 2025 | 20.40 | 21.43 | 20.36 | 21.34 | 21.34 | 4.10% | 866,702 |
| Jan 21, 2025 | 20.62 | 20.76 | 20.06 | 20.50 | 20.50 | -0.05% | 812,422 |
| Jan 17, 2025 | 20.54 | 20.80 | 20.24 | 20.51 | 20.51 | 1.94% | 637,165 |
| Jan 16, 2025 | 20.08 | 20.40 | 19.72 | 20.12 | 20.12 | 0.80% | 757,934 |