Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.00	18.26	17.82	17.98	17.98	1.18%	714,981
Mar 12, 2026	18.22	18.22	17.62	17.77	17.77	-3.84%	710,814
Mar 11, 2026	18.71	18.89	18.25	18.48	18.48	-0.59%	877,788
Mar 10, 2026	18.44	18.86	18.35	18.59	18.59	0.76%	1,591,424
Mar 9, 2026	17.84	18.53	17.50	18.45	18.45	1.04%	709,629
Mar 6, 2026	18.43	18.68	18.12	18.26	18.26	-3.79%	654,657
Mar 5, 2026	18.86	19.72	18.70	18.98	18.98	-1.15%	749,513
Mar 4, 2026	19.14	19.40	18.72	19.20	19.20	1.32%	717,217
Mar 3, 2026	19.27	19.41	18.51	18.95	18.95	-5.49%	787,548
Mar 2, 2026	20.27	20.62	19.70	20.05	20.05	-3.51%	846,188
Feb 27, 2026	20.14	21.03	20.10	20.78	20.78	1.42%	1,068,113
Feb 26, 2026	20.57	20.87	19.93	20.49	20.49	-0.92%	2,138,316
Feb 25, 2026	20.48	21.08	20.33	20.68	20.68	2.22%	1,693,133
Feb 24, 2026	19.49	20.33	19.46	20.23	20.23	5.09%	1,647,666
Feb 23, 2026	19.11	19.46	18.80	19.25	19.25	0.68%	942,124
Feb 20, 2026	18.57	19.31	18.52	19.12	19.12	1.65%	1,169,861
Feb 19, 2026	19.08	19.33	18.61	18.81	18.81	-2.23%	623,838
Feb 18, 2026	19.54	19.66	18.99	19.24	19.24	-0.57%	1,407,898
Feb 17, 2026	19.14	19.65	18.95	19.35	19.35	-0.10%	566,628
Feb 13, 2026	18.60	19.55	18.49	19.37	19.37	3.53%	768,391
Feb 12, 2026	19.03	19.46	18.44	18.71	18.71	-1.16%	722,005
Feb 11, 2026	18.94	19.06	18.29	18.93	18.93	1.28%	827,760
Feb 10, 2026	19.03	19.40	18.64	18.69	18.69	-1.63%	1,111,628
Feb 9, 2026	18.52	19.35	18.50	19.00	19.00	1.17%	1,475,411
Feb 6, 2026	17.97	18.95	17.68	18.78	18.78	7.68%	1,900,626
Feb 5, 2026	17.73	18.03	17.13	17.44	17.44	-3.33%	1,238,809
Feb 4, 2026	18.23	18.60	17.73	18.04	18.04	-0.93%	2,840,356
Feb 3, 2026	19.20	19.36	17.33	18.21	18.21	-8.03%	3,560,121
Feb 2, 2026	19.09	19.91	19.09	19.80	19.80	3.07%	698,134
Jan 30, 2026	19.45	19.80	19.04	19.21	19.21	-2.68%	761,191
Jan 29, 2026	19.81	19.95	19.13	19.74	19.74	0.10%	814,707
Jan 28, 2026	20.14	20.40	19.54	19.72	19.72	-0.20%	922,085
Jan 27, 2026	19.97	20.15	19.62	19.76	19.76	-0.15%	1,054,697
Jan 26, 2026	19.97	20.24	19.70	19.79	19.79	-1.05%	1,015,357
Jan 23, 2026	20.62	20.72	19.92	20.00	20.00	-3.52%	794,707
Jan 22, 2026	20.58	21.25	20.48	20.73	20.73	2.42%	1,272,914
Jan 21, 2026	19.81	20.39	19.68	20.24	20.24	2.58%	1,371,677
Jan 20, 2026	19.41	20.24	19.40	19.73	19.73	-1.15%	997,044
Jan 16, 2026	20.27	20.48	19.93	19.96	19.96	-0.25%	787,376
Jan 15, 2026	20.56	20.90	19.98	20.01	20.01	-1.33%	922,434
Jan 14, 2026	19.91	20.29	19.59	20.28	20.28	0.65%	1,088,979
Jan 13, 2026	19.56	20.20	19.50	20.15	20.15	3.92%	937,877
Jan 12, 2026	19.04	19.63	18.99	19.39	19.39	1.62%	1,015,993
Jan 9, 2026	19.79	19.99	19.05	19.08	19.08	-3.27%	1,356,500
Jan 8, 2026	18.77	20.18	18.72	19.73	19.73	6.16%	2,562,628
Jan 7, 2026	23.66	23.99	18.12	18.58	18.58	-13.78%	7,020,174
Jan 6, 2026	21.21	21.76	20.77	21.55	21.55	2.28%	2,394,117
Jan 5, 2026	20.57	21.17	20.42	21.07	21.07	3.90%	1,189,577
Jan 2, 2026	19.88	20.46	19.77	20.28	20.28	3.68%	1,138,985
Dec 31, 2025	20.05	20.16	19.50	19.56	19.56	-2.35%	976,728