Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
24.70
+0.60 (2.49%)
At close: Jul 14, 2025, 4:00 PM
24.77
+0.07 (0.28%)
After-hours: Jul 14, 2025, 7:41 PM EDT
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 24.29 | 24.83 | 23.62 | 24.70 | 24.70 | 2.49% | 1,379,802 |
| Jul 11, 2025 | 23.53 | 24.18 | 23.24 | 24.10 | 24.10 | 1.13% | 1,049,115 |
| Jul 10, 2025 | 23.60 | 23.98 | 23.05 | 23.83 | 23.83 | 1.71% | 1,438,871 |
| Jul 9, 2025 | 20.90 | 23.59 | 20.32 | 23.43 | 23.43 | 10.57% | 4,212,427 |
| Jul 8, 2025 | 21.24 | 21.66 | 20.61 | 21.19 | 21.19 | 1.19% | 2,881,816 |
| Jul 7, 2025 | 20.99 | 21.78 | 20.87 | 20.94 | 20.94 | 0.34% | 1,579,488 |
| Jul 3, 2025 | 20.20 | 21.27 | 20.11 | 20.87 | 20.87 | 3.32% | 643,421 |
| Jul 2, 2025 | 20.36 | 20.43 | 20.02 | 20.20 | 20.20 | 0.15% | 941,650 |
| Jul 1, 2025 | 19.88 | 20.49 | 19.65 | 20.17 | 20.17 | 1.82% | 666,289 |
| Jun 30, 2025 | 20.86 | 20.87 | 19.79 | 19.81 | 19.81 | -3.74% | 848,365 |
| Jun 27, 2025 | 20.50 | 20.64 | 20.08 | 20.58 | 20.58 | 0.68% | 2,035,371 |
| Jun 26, 2025 | 20.70 | 20.85 | 20.28 | 20.44 | 20.44 | 0.29% | 718,754 |
| Jun 25, 2025 | 20.76 | 20.78 | 20.15 | 20.38 | 20.38 | 0.15% | 907,094 |
| Jun 24, 2025 | 19.98 | 20.43 | 19.84 | 20.35 | 20.35 | 3.88% | 715,160 |
| Jun 23, 2025 | 19.55 | 19.70 | 19.05 | 19.59 | 19.59 | -0.10% | 685,146 |
| Jun 20, 2025 | 19.99 | 20.07 | 19.00 | 19.61 | 19.61 | -0.86% | 1,856,246 |
| Jun 18, 2025 | 19.68 | 20.32 | 19.55 | 19.78 | 19.78 | 0.71% | 1,021,282 |
| Jun 17, 2025 | 19.23 | 19.96 | 19.23 | 19.64 | 19.64 | 1.39% | 513,264 |
| Jun 16, 2025 | 19.55 | 19.79 | 19.30 | 19.37 | 19.37 | 0.47% | 550,846 |
| Jun 13, 2025 | 19.64 | 19.96 | 19.11 | 19.28 | 19.28 | -3.79% | 693,011 |
| Jun 12, 2025 | 20.03 | 20.53 | 19.94 | 20.04 | 20.04 | -1.67% | 865,162 |
| Jun 11, 2025 | 20.22 | 20.61 | 20.00 | 20.38 | 20.38 | 1.85% | 972,082 |
| Jun 10, 2025 | 20.05 | 20.28 | 19.88 | 20.01 | 20.01 | 0.70% | 528,115 |
| Jun 9, 2025 | 19.81 | 20.20 | 19.67 | 19.87 | 19.87 | 1.64% | 475,939 |
| Jun 6, 2025 | 19.39 | 19.93 | 19.29 | 19.55 | 19.55 | 2.62% | 765,271 |
| Jun 5, 2025 | 19.12 | 19.33 | 18.90 | 19.05 | 19.05 | - | 501,035 |
| Jun 4, 2025 | 19.32 | 19.36 | 18.99 | 19.05 | 19.05 | -0.99% | 395,741 |
| Jun 3, 2025 | 18.20 | 19.28 | 18.20 | 19.24 | 19.24 | 5.95% | 599,849 |
| Jun 2, 2025 | 17.60 | 18.38 | 17.60 | 18.16 | 18.16 | 2.25% | 585,550 |
| May 30, 2025 | 17.77 | 17.91 | 17.50 | 17.76 | 17.76 | -0.95% | 744,569 |
| May 29, 2025 | 18.38 | 18.38 | 17.82 | 17.93 | 17.93 | -0.33% | 405,859 |
| May 28, 2025 | 18.33 | 18.48 | 17.94 | 17.99 | 17.99 | -1.85% | 531,236 |
| May 27, 2025 | 18.10 | 18.55 | 17.82 | 18.33 | 18.33 | 3.91% | 816,235 |
| May 23, 2025 | 17.55 | 17.90 | 17.43 | 17.64 | 17.64 | -2.22% | 376,934 |
| May 22, 2025 | 18.21 | 18.30 | 18.00 | 18.04 | 18.04 | -0.33% | 347,132 |
| May 21, 2025 | 18.57 | 18.82 | 18.04 | 18.10 | 18.10 | -3.98% | 534,077 |
| May 20, 2025 | 18.71 | 18.96 | 18.59 | 18.85 | 18.85 | 0.59% | 463,978 |
| May 19, 2025 | 18.74 | 18.93 | 18.55 | 18.74 | 18.74 | -1.78% | 435,296 |
| May 16, 2025 | 19.26 | 19.37 | 19.06 | 19.08 | 19.08 | -0.99% | 421,597 |
| May 15, 2025 | 19.40 | 19.51 | 19.07 | 19.27 | 19.27 | -1.28% | 1,089,727 |
| May 14, 2025 | 19.48 | 19.82 | 19.31 | 19.52 | 19.52 | 0.51% | 674,767 |
| May 13, 2025 | 19.16 | 19.69 | 18.98 | 19.42 | 19.42 | 2.70% | 627,602 |
| May 12, 2025 | 18.63 | 19.19 | 18.43 | 18.91 | 18.91 | 7.38% | 812,941 |
| May 9, 2025 | 17.89 | 18.29 | 17.45 | 17.61 | 17.61 | -1.34% | 766,389 |
| May 8, 2025 | 17.92 | 18.25 | 17.72 | 17.85 | 17.85 | 1.48% | 395,330 |
| May 7, 2025 | 17.53 | 17.64 | 17.21 | 17.59 | 17.59 | 1.09% | 514,831 |
| May 6, 2025 | 16.86 | 17.49 | 16.75 | 17.40 | 17.40 | 0.99% | 443,748 |
| May 5, 2025 | 17.22 | 17.55 | 17.19 | 17.23 | 17.23 | -1.26% | 541,121 |
| May 2, 2025 | 17.43 | 17.52 | 17.16 | 17.45 | 17.45 | 3.19% | 489,368 |
| May 1, 2025 | 17.36 | 17.44 | 16.88 | 16.91 | 16.91 | -0.94% | 613,182 |