Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
21.52
-1.08 (-4.78%)
Nov 4, 2025, 4:00 PM EST - Market closed
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.93 | 22.27 | 21.43 | 21.52 | 21.52 | -4.78% | 912,193 |
| Nov 3, 2025 | 22.27 | 22.66 | 21.92 | 22.60 | 22.60 | 1.48% | 801,682 |
| Oct 31, 2025 | 22.27 | 22.81 | 22.17 | 22.27 | 22.27 | -0.76% | 1,327,425 |
| Oct 30, 2025 | 22.42 | 22.60 | 22.23 | 22.44 | 22.44 | 0.22% | 1,197,969 |
| Oct 29, 2025 | 23.00 | 23.17 | 22.34 | 22.39 | 22.39 | -2.06% | 767,695 |
| Oct 28, 2025 | 22.78 | 23.04 | 22.59 | 22.86 | 22.86 | 0.35% | 666,341 |
| Oct 27, 2025 | 22.69 | 23.10 | 22.61 | 22.78 | 22.78 | 1.70% | 832,548 |
| Oct 24, 2025 | 22.00 | 22.64 | 21.84 | 22.40 | 22.40 | 3.08% | 1,089,542 |
| Oct 23, 2025 | 21.46 | 21.95 | 21.35 | 21.73 | 21.73 | 0.93% | 954,790 |
| Oct 22, 2025 | 21.72 | 21.81 | 21.02 | 21.53 | 21.53 | -1.51% | 1,146,677 |
| Oct 21, 2025 | 22.02 | 22.20 | 21.73 | 21.86 | 21.86 | -1.22% | 1,097,454 |
| Oct 20, 2025 | 22.11 | 22.32 | 21.98 | 22.13 | 22.13 | 1.79% | 682,407 |
| Oct 17, 2025 | 22.14 | 22.44 | 21.73 | 21.74 | 21.74 | -3.33% | 632,699 |
| Oct 16, 2025 | 22.64 | 22.84 | 22.35 | 22.49 | 22.49 | -0.71% | 737,695 |
| Oct 15, 2025 | 23.10 | 23.13 | 22.26 | 22.65 | 22.65 | 0.40% | 1,143,751 |
| Oct 14, 2025 | 21.73 | 22.60 | 21.67 | 22.56 | 22.56 | 1.08% | 974,904 |
| Oct 13, 2025 | 21.86 | 22.67 | 21.57 | 22.32 | 22.32 | 5.48% | 2,113,007 |
| Oct 10, 2025 | 22.00 | 22.28 | 21.10 | 21.16 | 21.16 | -3.99% | 2,076,307 |
| Oct 9, 2025 | 22.41 | 22.63 | 21.51 | 22.04 | 22.04 | -2.80% | 3,297,983 |
| Oct 8, 2025 | 22.19 | 23.26 | 21.54 | 22.68 | 22.68 | -16.02% | 7,812,020 |
| Oct 7, 2025 | 29.80 | 29.80 | 26.94 | 27.00 | 27.00 | -7.85% | 3,875,897 |
| Oct 6, 2025 | 28.75 | 29.60 | 28.70 | 29.30 | 29.30 | 5.59% | 2,511,137 |
| Oct 3, 2025 | 27.68 | 27.94 | 27.20 | 27.75 | 27.75 | 1.06% | 856,730 |
| Oct 2, 2025 | 27.58 | 27.80 | 27.12 | 27.46 | 27.46 | 1.44% | 830,195 |
| Oct 1, 2025 | 26.28 | 27.15 | 26.11 | 27.07 | 27.07 | 3.01% | 895,479 |
| Sep 30, 2025 | 26.15 | 26.35 | 25.92 | 26.28 | 26.28 | 0.54% | 436,695 |
| Sep 29, 2025 | 26.37 | 26.52 | 25.93 | 26.14 | 26.14 | -0.23% | 539,260 |
| Sep 26, 2025 | 26.71 | 26.99 | 26.12 | 26.20 | 26.20 | -1.28% | 567,374 |
| Sep 25, 2025 | 26.73 | 26.88 | 26.11 | 26.54 | 26.54 | -2.07% | 751,489 |
| Sep 24, 2025 | 27.57 | 27.76 | 26.92 | 27.10 | 27.10 | -1.70% | 849,183 |
| 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 |