Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	20.14	20.40	19.54	19.72	19.72	-0.20%	898,728
Jan 27, 2026	19.97	20.15	19.62	19.76	19.76	-0.15%	1,034,487
Jan 26, 2026	19.97	20.24	19.70	19.79	19.79	-1.05%	1,015,141
Jan 23, 2026	20.62	20.72	19.92	20.00	20.00	-3.52%	793,921
Jan 22, 2026	20.58	21.25	20.48	20.73	20.73	2.42%	1,272,745
Jan 21, 2026	19.81	20.39	19.68	20.24	20.24	2.58%	1,371,334
Jan 20, 2026	19.41	20.24	19.40	19.73	19.73	-1.15%	993,730
Jan 16, 2026	20.27	20.48	19.93	19.96	19.96	-0.25%	787,326
Jan 15, 2026	20.56	20.90	19.98	20.01	20.01	-1.33%	921,930
Jan 14, 2026	19.91	20.29	19.59	20.28	20.28	0.65%	1,088,629
Jan 13, 2026	19.56	20.20	19.50	20.15	20.15	3.92%	937,791
Jan 12, 2026	19.04	19.63	18.99	19.39	19.39	1.62%	1,015,547
Jan 9, 2026	19.79	19.99	19.05	19.08	19.08	-3.27%	1,355,326
Jan 8, 2026	18.77	20.18	18.72	19.73	19.73	6.16%	2,561,761
Jan 7, 2026	23.66	23.99	18.12	18.58	18.58	-13.78%	6,938,238
Jan 6, 2026	21.21	21.76	20.77	21.55	21.55	2.28%	2,257,839
Jan 5, 2026	20.57	21.17	20.42	21.07	21.07	3.90%	1,182,992
Jan 2, 2026	19.88	20.46	19.77	20.28	20.28	3.68%	873,518
Dec 31, 2025	20.05	20.16	19.50	19.56	19.56	-2.35%	960,627
Dec 30, 2025	20.05	20.12	19.89	20.03	20.03	0.15%	572,303
Dec 29, 2025	20.13	20.32	19.88	20.00	20.00	-1.43%	516,676
Dec 26, 2025	20.28	20.39	20.00	20.29	20.29	0.40%	411,699
Dec 24, 2025	20.32	20.36	20.04	20.21	20.21	-0.39%	293,850
Dec 23, 2025	19.85	20.30	19.65	20.29	20.29	1.50%	496,824
Dec 22, 2025	20.02	20.17	19.82	19.99	19.99	1.63%	529,421
Dec 19, 2025	19.60	20.05	19.60	19.67	19.67	0.56%	1,317,625
Dec 18, 2025	20.22	20.27	19.48	19.56	19.56	-0.56%	990,121
Dec 17, 2025	20.07	20.19	19.61	19.67	19.67	-0.10%	1,169,552
Dec 16, 2025	20.16	20.21	19.61	19.69	19.69	-2.43%	1,241,508
Dec 15, 2025	21.07	21.18	20.02	20.18	20.18	-3.17%	1,024,931
Dec 12, 2025	21.76	21.83	20.83	20.84	20.84	-4.54%	813,945
Dec 11, 2025	22.13	22.34	21.75	21.83	21.83	-2.59%	826,477
Dec 10, 2025	21.78	22.55	21.70	22.41	22.41	2.70%	786,721
Dec 9, 2025	21.97	22.03	21.69	21.82	21.82	-1.31%	831,712
Dec 8, 2025	21.78	22.43	21.54	22.11	22.11	2.46%	1,112,868
Dec 5, 2025	21.80	22.08	21.54	21.58	21.58	-0.46%	829,993
Dec 4, 2025	21.39	21.70	21.30	21.68	21.68	0.93%	622,955
Dec 3, 2025	20.78	21.56	20.60	21.48	21.48	3.57%	960,717
Dec 2, 2025	20.39	20.80	20.11	20.74	20.74	2.88%	603,528
Dec 1, 2025	19.94	20.33	19.63	20.16	20.16	-0.35%	580,333
Nov 28, 2025	20.44	20.57	20.00	20.23	20.23	-0.39%	527,942
Nov 26, 2025	19.19	20.57	18.91	20.31	20.31	6.73%	2,297,401
Nov 25, 2025	18.10	19.16	17.84	19.03	19.03	5.14%	1,316,267
Nov 24, 2025	17.64	18.13	17.56	18.10	18.10	3.02%	814,341
Nov 21, 2025	17.56	17.88	17.12	17.57	17.57	-0.40%	1,562,838
Nov 20, 2025	18.33	18.89	17.61	17.64	17.64	-1.23%	1,936,518
Nov 19, 2025	18.14	18.33	17.61	17.86	17.86	-1.38%	1,204,038
Nov 18, 2025	18.21	18.65	17.83	18.11	18.11	-2.42%	1,586,187
Nov 17, 2025	18.83	18.99	18.38	18.56	18.56	-1.80%	1,541,546
Nov 14, 2025	18.14	19.01	18.13	18.90	18.90	0.37%	1,285,367