Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
17.11
+0.33 (1.94%)
Nov 19, 2024, 2:29 PM EST - Market open
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 16.70 | 16.90 | 16.43 | 16.78 | 16.78 | 2.19% | 642,283 |
| Nov 15, 2024 | 17.05 | 17.09 | 16.37 | 16.42 | 16.42 | -4.20% | 799,995 |
| Nov 14, 2024 | 17.34 | 17.86 | 16.90 | 17.14 | 17.14 | 0.12% | 815,504 |
| Nov 13, 2024 | 17.47 | 17.77 | 17.09 | 17.12 | 17.12 | -0.98% | 1,083,367 |
| Nov 12, 2024 | 17.14 | 17.35 | 16.92 | 17.29 | 17.29 | 0.88% | 716,208 |
| Nov 11, 2024 | 17.60 | 17.63 | 16.83 | 17.14 | 17.14 | -2.06% | 626,662 |
| Nov 8, 2024 | 18.02 | 18.22 | 17.32 | 17.50 | 17.50 | -2.45% | 699,435 |
| Nov 7, 2024 | 17.64 | 18.16 | 17.36 | 17.94 | 17.94 | 2.69% | 1,273,095 |
| Nov 6, 2024 | 17.00 | 17.62 | 16.65 | 17.47 | 17.47 | 5.81% | 1,430,927 |
| Nov 5, 2024 | 16.54 | 16.79 | 16.25 | 16.51 | 16.51 | -1.08% | 781,766 |
| Nov 4, 2024 | 16.03 | 16.89 | 16.00 | 16.69 | 16.69 | 4.51% | 1,616,621 |
| Nov 1, 2024 | 15.66 | 16.28 | 15.41 | 15.97 | 15.97 | 6.11% | 1,889,455 |
| Oct 31, 2024 | 15.52 | 15.60 | 14.87 | 15.05 | 15.05 | -3.65% | 900,316 |
| Oct 30, 2024 | 15.62 | 15.95 | 15.61 | 15.62 | 15.62 | -1.88% | 574,828 |
| Oct 29, 2024 | 15.35 | 15.98 | 15.33 | 15.92 | 15.92 | 3.58% | 846,796 |
| Oct 28, 2024 | 15.34 | 15.73 | 15.29 | 15.37 | 15.37 | 0.39% | 827,909 |
| Oct 25, 2024 | 15.10 | 15.51 | 15.07 | 15.31 | 15.31 | 1.86% | 635,858 |
| Oct 24, 2024 | 15.26 | 15.42 | 14.94 | 15.03 | 15.03 | -1.31% | 658,469 |
| Oct 23, 2024 | 15.48 | 15.65 | 15.09 | 15.23 | 15.23 | -2.37% | 777,407 |
| Oct 22, 2024 | 15.55 | 15.76 | 15.48 | 15.60 | 15.60 | -0.13% | 503,796 |
| Oct 21, 2024 | 15.62 | 16.14 | 15.44 | 15.62 | 15.62 | -0.45% | 925,122 |
| Oct 18, 2024 | 16.36 | 16.44 | 15.56 | 15.69 | 15.69 | -2.85% | 926,892 |
| Oct 17, 2024 | 16.05 | 16.63 | 15.96 | 16.15 | 16.15 | 3.39% | 1,862,607 |
| Oct 16, 2024 | 17.37 | 17.89 | 15.06 | 15.62 | 15.62 | -23.47% | 5,829,137 |
| Oct 15, 2024 | 20.05 | 21.62 | 20.05 | 20.41 | 20.41 | -2.11% | 901,431 |
| Oct 14, 2024 | 20.90 | 21.33 | 20.61 | 20.85 | 20.85 | 0.43% | 666,429 |
| Oct 11, 2024 | 20.15 | 21.04 | 20.15 | 20.76 | 20.76 | 2.52% | 740,972 |
| Oct 10, 2024 | 20.31 | 20.35 | 19.92 | 20.25 | 20.25 | -2.08% | 569,404 |
| Oct 9, 2024 | 20.85 | 21.01 | 20.62 | 20.68 | 20.68 | -0.48% | 431,153 |
| Oct 8, 2024 | 20.80 | 21.05 | 20.52 | 20.78 | 20.78 | -0.19% | 419,290 |
| Oct 7, 2024 | 20.50 | 21.02 | 20.36 | 20.82 | 20.82 | 1.07% | 466,536 |
| Oct 4, 2024 | 20.60 | 20.70 | 20.24 | 20.60 | 20.60 | 3.00% | 417,847 |
| Oct 3, 2024 | 20.37 | 20.69 | 19.91 | 20.00 | 20.00 | -2.63% | 442,277 |
| Oct 2, 2024 | 20.24 | 20.81 | 20.20 | 20.54 | 20.54 | 1.08% | 552,823 |
| Oct 1, 2024 | 20.95 | 21.42 | 19.85 | 20.32 | 20.32 | -3.01% | 666,947 |
| Sep 30, 2024 | 21.09 | 21.40 | 20.73 | 20.95 | 20.95 | -1.64% | 757,161 |
| Sep 27, 2024 | 21.36 | 21.51 | 21.04 | 21.30 | 21.30 | 0.71% | 796,113 |
| Sep 26, 2024 | 20.84 | 21.30 | 20.28 | 21.15 | 21.15 | 6.39% | 1,421,405 |
| Sep 25, 2024 | 19.77 | 20.19 | 19.50 | 19.88 | 19.88 | 0.35% | 1,150,735 |
| Sep 24, 2024 | 19.62 | 20.03 | 19.53 | 19.81 | 19.81 | 2.38% | 1,252,142 |
| Sep 23, 2024 | 19.78 | 20.18 | 19.06 | 19.35 | 19.35 | -1.78% | 1,395,728 |
| Sep 20, 2024 | 19.38 | 20.28 | 19.38 | 19.70 | 19.70 | -0.51% | 3,849,899 |
| Sep 19, 2024 | 19.88 | 20.23 | 19.61 | 19.80 | 19.80 | 3.66% | 950,607 |
| Sep 18, 2024 | 19.28 | 19.97 | 19.07 | 19.10 | 19.10 | -1.04% | 977,800 |
| Sep 17, 2024 | 19.63 | 19.89 | 19.23 | 19.30 | 19.30 | - | 635,454 |
| Sep 16, 2024 | 19.15 | 19.42 | 19.06 | 19.30 | 19.30 | -0.62% | 635,051 |
| Sep 13, 2024 | 19.11 | 19.65 | 19.11 | 19.42 | 19.42 | 3.08% | 623,902 |
| Sep 12, 2024 | 19.11 | 19.24 | 18.83 | 18.84 | 18.84 | -1.31% | 410,094 |
| Sep 11, 2024 | 18.35 | 19.11 | 17.97 | 19.09 | 19.09 | 4.26% | 699,855 |
| Sep 10, 2024 | 18.21 | 18.39 | 17.97 | 18.31 | 18.31 | 0.55% | 719,716 |
| Sep 9, 2024 | 18.11 | 18.51 | 17.93 | 18.21 | 18.21 | 2.36% | 1,120,249 |
| Sep 6, 2024 | 18.67 | 18.69 | 17.69 | 17.79 | 17.79 | -4.25% | 840,923 |
| Sep 5, 2024 | 18.74 | 19.12 | 18.46 | 18.58 | 18.58 | -1.69% | 950,081 |
| Sep 4, 2024 | 18.70 | 19.17 | 18.39 | 18.90 | 18.90 | -0.26% | 1,039,960 |
| Sep 3, 2024 | 20.35 | 20.35 | 18.74 | 18.95 | 18.95 | -8.54% | 1,028,421 |
| Aug 30, 2024 | 20.99 | 21.00 | 20.32 | 20.72 | 20.72 | 1.12% | 418,478 |
| Aug 29, 2024 | 20.01 | 20.89 | 20.01 | 20.49 | 20.49 | 3.02% | 595,040 |
| Aug 28, 2024 | 20.23 | 20.32 | 19.43 | 19.89 | 19.89 | -1.83% | 1,125,400 |
| Aug 27, 2024 | 20.50 | 20.54 | 20.12 | 20.26 | 20.26 | -1.41% | 1,605,365 |
| Aug 26, 2024 | 21.01 | 21.01 | 20.48 | 20.55 | 20.55 | -1.86% | 458,820 |
| Aug 23, 2024 | 20.65 | 20.96 | 20.28 | 20.94 | 20.94 | 3.66% | 421,507 |
| Aug 22, 2024 | 20.82 | 20.85 | 20.02 | 20.20 | 20.20 | -2.65% | 753,464 |
| Aug 21, 2024 | 21.25 | 21.52 | 20.70 | 20.75 | 20.75 | -1.57% | 514,660 |
| Aug 20, 2024 | 21.30 | 21.35 | 20.88 | 21.08 | 21.08 | -1.13% | 674,503 |
| Aug 19, 2024 | 21.19 | 21.39 | 20.99 | 21.32 | 21.32 | 1.19% | 383,424 |
| Aug 16, 2024 | 21.05 | 21.49 | 20.97 | 21.07 | 21.07 | -0.52% | 553,082 |
| Aug 15, 2024 | 21.25 | 21.50 | 20.80 | 21.18 | 21.18 | 2.72% | 1,383,029 |
| Aug 14, 2024 | 20.90 | 20.93 | 20.52 | 20.62 | 20.62 | 0.19% | 657,040 |
| Aug 13, 2024 | 19.73 | 20.73 | 19.51 | 20.58 | 20.58 | 5.43% | 949,150 |
| Aug 12, 2024 | 19.24 | 19.63 | 19.13 | 19.52 | 19.52 | 1.83% | 712,544 |
| Aug 9, 2024 | 19.39 | 19.61 | 18.93 | 19.17 | 19.17 | -0.93% | 824,531 |
| Aug 8, 2024 | 19.52 | 19.75 | 19.12 | 19.35 | 19.35 | 3.48% | 1,170,214 |
| Aug 7, 2024 | 19.74 | 19.78 | 18.53 | 18.70 | 18.70 | -1.79% | 1,146,301 |
| Aug 6, 2024 | 19.40 | 19.75 | 18.85 | 19.04 | 19.04 | -1.14% | 838,434 |
| Aug 5, 2024 | 18.71 | 20.06 | 18.53 | 19.26 | 19.26 | -4.94% | 1,186,916 |
| Aug 2, 2024 | 21.27 | 21.30 | 19.68 | 20.26 | 20.26 | -5.96% | 3,243,984 |
| Aug 1, 2024 | 22.39 | 23.40 | 21.06 | 21.55 | 21.55 | -7.93% | 2,152,749 |
| Jul 31, 2024 | 23.19 | 23.77 | 22.69 | 23.40 | 23.40 | 4.84% | 1,208,962 |
| Jul 30, 2024 | 23.19 | 23.39 | 22.25 | 22.32 | 22.32 | -3.04% | 612,047 |
| Jul 29, 2024 | 23.05 | 23.72 | 22.98 | 23.02 | 23.02 | -0.65% | 569,057 |
| Jul 26, 2024 | 23.41 | 23.65 | 22.89 | 23.17 | 23.17 | 1.80% | 813,713 |
| Jul 25, 2024 | 23.02 | 23.48 | 22.55 | 22.76 | 22.76 | -2.40% | 907,061 |
| Jul 24, 2024 | 24.09 | 24.30 | 23.18 | 23.32 | 23.32 | -5.09% | 867,285 |
| Jul 23, 2024 | 23.86 | 24.97 | 23.81 | 24.57 | 24.57 | 1.28% | 633,377 |
| Jul 22, 2024 | 24.58 | 24.85 | 24.00 | 24.26 | 24.26 | 1.68% | 903,104 |
| Jul 19, 2024 | 24.56 | 24.62 | 23.83 | 23.86 | 23.86 | -3.17% | 812,784 |
| Jul 18, 2024 | 25.70 | 25.85 | 24.31 | 24.64 | 24.64 | -3.07% | 1,346,337 |
| Jul 17, 2024 | 27.09 | 27.22 | 25.35 | 25.42 | 25.42 | -7.43% | 2,023,060 |
| Jul 16, 2024 | 29.44 | 29.49 | 27.14 | 27.46 | 27.46 | -6.44% | 2,012,875 |
| Jul 15, 2024 | 29.22 | 29.71 | 29.07 | 29.35 | 29.35 | 1.56% | 1,129,036 |
| Jul 12, 2024 | 28.76 | 29.81 | 28.68 | 28.90 | 28.90 | 1.26% | 1,460,406 |
| Jul 11, 2024 | 29.35 | 29.58 | 28.00 | 28.54 | 28.54 | -2.66% | 2,087,129 |
| Jul 10, 2024 | 25.71 | 29.35 | 24.96 | 29.32 | 29.32 | 26.27% | 7,700,822 |
| Jul 9, 2024 | 24.02 | 24.24 | 23.18 | 23.22 | 23.22 | -3.09% | 2,196,757 |
| Jul 8, 2024 | 23.68 | 24.38 | 23.49 | 23.96 | 23.96 | 3.19% | 1,210,629 |
| Jul 5, 2024 | 23.30 | 23.74 | 23.05 | 23.22 | 23.22 | 0.52% | 552,156 |
| Jul 3, 2024 | 23.15 | 23.36 | 22.97 | 23.10 | 23.10 | 0.74% | 458,567 |
| Jul 2, 2024 | 22.36 | 23.13 | 22.35 | 22.93 | 22.93 | 2.27% | 718,411 |
| Jul 1, 2024 | 23.05 | 23.19 | 22.32 | 22.42 | 22.42 | -1.97% | 685,418 |
| Jun 28, 2024 | 23.13 | 23.25 | 22.65 | 22.87 | 22.87 | 0.79% | 1,137,334 |