Skip to main content
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
15.69
-0.46 (-2.85%)
At close: Oct 18, 2024, 4:00 PM
15.72
+0.03 (0.19%)
After-hours: Oct 18, 2024, 5:27 PM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202416.3616.4415.5615.6915.69-2.85%926,073
Oct 17, 202416.0516.6315.9616.1516.153.39%1,862,607
Oct 16, 202417.3717.8915.0615.6215.62-23.47%5,829,137
Oct 15, 202420.0521.6220.0520.4120.41-2.11%901,431
Oct 14, 202420.9021.3320.6120.8520.850.43%666,429
Oct 11, 202420.1521.0420.1520.7620.762.52%740,972
Oct 10, 202420.3120.3519.9220.2520.25-2.08%569,404
Oct 9, 202420.8521.0120.6220.6820.68-0.48%431,153
Oct 8, 202420.8021.0520.5220.7820.78-0.19%419,290
Oct 7, 202420.5021.0220.3620.8220.821.07%466,536
Oct 4, 202420.6020.7020.2420.6020.603.00%417,847
Oct 3, 202420.3720.6919.9120.0020.00-2.63%442,277
Oct 2, 202420.2420.8120.2020.5420.541.08%552,823
Oct 1, 202420.9521.4219.8520.3220.32-3.01%666,947
Sep 30, 202421.0921.4020.7320.9520.95-1.64%757,161
Sep 27, 202421.3621.5121.0421.3021.300.71%796,113
Sep 26, 202420.8421.3020.2821.1521.156.39%1,421,405
Sep 25, 202419.7720.1919.5019.8819.880.35%1,150,735
Sep 24, 202419.6220.0319.5319.8119.812.38%1,252,142
Sep 23, 202419.7820.1819.0619.3519.35-1.78%1,395,728
Sep 20, 202419.3820.2819.3819.7019.70-0.51%3,849,899
Sep 19, 202419.8820.2319.6119.8019.803.66%950,607
Sep 18, 202419.2819.9719.0719.1019.10-1.04%977,800
Sep 17, 202419.6319.8919.2319.3019.30-635,454
Sep 16, 202419.1519.4219.0619.3019.30-0.62%635,051
Sep 13, 202419.1119.6519.1119.4219.423.08%623,902
Sep 12, 202419.1119.2418.8318.8418.84-1.31%410,094
Sep 11, 202418.3519.1117.9719.0919.094.26%699,855
Sep 10, 202418.2118.3917.9718.3118.310.55%719,716
Sep 9, 202418.1118.5117.9318.2118.212.36%1,120,249
Sep 6, 202418.6718.6917.6917.7917.79-4.25%840,923
Sep 5, 202418.7419.1218.4618.5818.58-1.69%950,081
Sep 4, 202418.7019.1718.3918.9018.90-0.26%1,039,960
Sep 3, 202420.3520.3518.7418.9518.95-8.54%1,028,421
Aug 30, 202420.9921.0020.3220.7220.721.12%418,478
Aug 29, 202420.0120.8920.0120.4920.493.02%595,040
Aug 28, 202420.2320.3219.4319.8919.89-1.83%1,125,400
Aug 27, 202420.5020.5420.1220.2620.26-1.41%1,605,365
Aug 26, 202421.0121.0120.4820.5520.55-1.86%458,820
Aug 23, 202420.6520.9620.2820.9420.943.66%421,507
Aug 22, 202420.8220.8520.0220.2020.20-2.65%753,464
Aug 21, 202421.2521.5220.7020.7520.75-1.57%514,660
Aug 20, 202421.3021.3520.8821.0821.08-1.13%674,503
Aug 19, 202421.1921.3920.9921.3221.321.19%383,424
Aug 16, 202421.0521.4920.9721.0721.07-0.52%553,082
Aug 15, 202421.2521.5020.8021.1821.182.72%1,383,029
Aug 14, 202420.9020.9320.5220.6220.620.19%657,040
Aug 13, 202419.7320.7319.5120.5820.585.43%949,150
Aug 12, 202419.2419.6319.1319.5219.521.83%712,544
Aug 9, 202419.3919.6118.9319.1719.17-0.93%824,531
Aug 8, 202419.5219.7519.1219.3519.353.48%1,170,214
Aug 7, 202419.7419.7818.5318.7018.70-1.79%1,146,301
Aug 6, 202419.4019.7518.8519.0419.04-1.14%838,434
Aug 5, 202418.7120.0618.5319.2619.26-4.94%1,186,916
Aug 2, 202421.2721.3019.6820.2620.26-5.96%3,243,984
Aug 1, 202422.3923.4021.0621.5521.55-7.93%2,152,749
Jul 31, 202423.1923.7722.6923.4023.404.84%1,208,962
Jul 30, 202423.1923.3922.2522.3222.32-3.04%612,047
Jul 29, 202423.0523.7222.9823.0223.02-0.65%569,057
Jul 26, 202423.4123.6522.8923.1723.171.80%813,713
Jul 25, 202423.0223.4822.5522.7622.76-2.40%907,061
Jul 24, 202424.0924.3023.1823.3223.32-5.09%867,285
Jul 23, 202423.8624.9723.8124.5724.571.28%633,377
Jul 22, 202424.5824.8524.0024.2624.261.68%903,104
Jul 19, 202424.5624.6223.8323.8623.86-3.17%812,784
Jul 18, 202425.7025.8524.3124.6424.64-3.07%1,346,337
Jul 17, 202427.0927.2225.3525.4225.42-7.43%2,023,060
Jul 16, 202429.4429.4927.1427.4627.46-6.44%2,012,875
Jul 15, 202429.2229.7129.0729.3529.351.56%1,129,036
Jul 12, 202428.7629.8128.6828.9028.901.26%1,460,406
Jul 11, 202429.3529.5828.0028.5428.54-2.66%2,087,129
Jul 10, 202425.7129.3524.9629.3229.3226.27%7,700,822
Jul 9, 202424.0224.2423.1823.2223.22-3.09%2,196,757
Jul 8, 202423.6824.3823.4923.9623.963.19%1,210,629
Jul 5, 202423.3023.7423.0523.2223.220.52%552,156
Jul 3, 202423.1523.3622.9723.1023.100.74%458,567
Jul 2, 202422.3623.1322.3522.9322.932.27%718,411
Jul 1, 202423.0523.1922.3222.4222.42-1.97%685,418
Jun 28, 202423.1323.2522.6522.8722.870.79%1,137,334
Jun 27, 202423.0023.1122.3522.6922.69-2.11%563,739
Jun 26, 202422.5023.5422.5023.1823.183.53%650,154
Jun 25, 202422.4822.5621.8722.3922.39-0.13%427,702
Jun 24, 202422.7022.9822.3822.4222.42-0.93%1,041,387
Jun 21, 202422.2922.9422.0922.6322.630.62%7,257,600
Jun 20, 202423.6023.6022.3722.4922.49-4.78%1,017,212
Jun 18, 202422.9923.6822.8023.6223.623.55%1,065,381
Jun 17, 202422.3722.9121.8522.8122.812.06%842,564
Jun 14, 202422.0922.4821.8222.3522.35-0.84%592,330
Jun 13, 202422.0122.6121.7622.5422.540.99%544,356
Jun 12, 202422.3122.9421.9522.3222.323.00%752,796
Jun 11, 202421.6321.8521.4121.6721.67-0.87%578,470
Jun 10, 202421.1021.9721.0121.8621.862.29%1,187,745
Jun 7, 202421.3221.5621.1521.3721.37-0.09%398,652
Jun 6, 202421.3821.7121.1021.3921.39-0.37%383,045
Jun 5, 202420.8621.4720.6121.4721.474.89%514,497
Jun 4, 202420.5620.6520.0220.4720.47-0.92%382,535
Jun 3, 202421.0421.1820.2920.6620.660.39%443,045
May 31, 202420.5020.6319.9120.5820.580.88%595,187
May 30, 202420.8220.8920.1520.4020.40-1.78%643,609
May 29, 202421.0021.4620.7320.7720.77-1.24%591,746