Skip to main content
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
21.35
-0.77 (-3.48%)
At close: Feb 21, 2025, 4:00 PM
21.91
+0.56 (2.62%)
After-hours: Feb 21, 2025, 5:47 PM EST

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3122.3121.3221.3521.35-3.48%804,154
Feb 20, 202522.2122.4621.8522.1222.12-0.41%507,517
Feb 19, 202522.2422.4122.0022.2122.21-0.22%627,521
Feb 18, 202521.8022.6721.7622.2622.263.34%968,273
Feb 14, 202520.6221.5820.5521.5421.544.46%801,199
Feb 13, 202520.5320.7320.3720.6220.620.44%335,271
Feb 12, 202520.4320.8920.3420.5320.53-1.30%684,698
Feb 11, 202521.0021.4920.7820.8020.80-1.98%670,778
Feb 10, 202520.7921.2420.7821.2221.222.17%440,716
Feb 7, 202520.8720.9720.4520.7720.77-0.34%437,516
Feb 6, 202520.8920.9320.5720.8420.84-0.33%582,138
Feb 5, 202520.2721.1320.2520.9120.913.98%714,555
Feb 4, 202519.9820.2319.9820.1120.110.40%762,405
Feb 3, 202519.6720.4219.4020.0320.03-1.23%793,282
Jan 31, 202520.1721.0020.1520.2820.281.10%829,752
Jan 30, 202519.4920.2119.3120.0620.063.94%643,797
Jan 29, 202519.1219.3818.6319.3019.300.89%537,729
Jan 28, 202519.0019.3118.8019.1319.131.43%728,701
Jan 27, 202519.6019.8418.2518.8618.86-8.54%1,853,216
Jan 24, 202521.0121.0220.4520.6220.62-1.43%509,075
Jan 23, 202521.0021.3120.5920.9220.92-1.97%573,650
Jan 22, 202520.4021.4320.3621.3421.344.10%866,702
Jan 21, 202520.6220.7620.0620.5020.50-0.05%812,422
Jan 17, 202520.5420.8020.2420.5120.511.94%637,165
Jan 16, 202520.0820.4019.7220.1220.120.80%757,934
Jan 15, 202520.1020.6619.7819.9619.961.94%716,223
Jan 14, 202519.3619.6518.9019.5819.581.50%724,927
Jan 13, 202520.1020.1618.5219.2919.29-6.59%3,350,824
Jan 10, 202521.5021.5019.5220.6520.657.95%2,820,716
Jan 8, 202519.6019.7018.8719.1319.13-3.58%1,226,546
Jan 7, 202520.3320.6619.7119.8419.840.56%1,203,881
Jan 6, 202519.5420.2319.5419.7319.732.71%848,372
Jan 3, 202519.5419.6119.1919.2119.21-0.57%639,346
Jan 2, 202519.6019.8318.9919.3219.320.68%495,887
Dec 31, 202419.0519.2918.6419.1919.191.86%689,257
Dec 30, 202419.0519.0918.4718.8418.84-2.74%451,866
Dec 27, 202419.7519.9119.1819.3719.37-3.05%440,696
Dec 26, 202419.4020.0719.1519.9819.982.62%515,374
Dec 24, 202419.5019.5419.2019.4719.470.21%226,145
Dec 23, 202418.6819.5618.6819.4319.434.97%1,069,427
Dec 20, 202418.1818.6217.8718.5118.510.82%4,288,379
Dec 19, 202418.9519.0817.9018.3618.36-3.16%1,204,062
Dec 18, 202420.0520.5218.7318.9618.96-5.20%1,246,279
Dec 17, 202419.6820.0219.2820.0020.001.99%799,914
Dec 16, 202420.0020.1118.7919.6119.61-1.31%1,132,621
Dec 13, 202419.9720.3219.5119.8719.870.46%817,235
Dec 12, 202420.3320.6419.4319.7819.78-3.84%688,264
Dec 11, 202420.4020.7020.0620.5720.572.54%525,887
Dec 10, 202420.8320.8419.9420.0620.06-3.65%969,288
Dec 9, 202420.0020.8519.8120.8220.824.78%992,423
Dec 6, 202419.5519.9019.5019.8719.872.11%609,571
Dec 5, 202419.6619.8919.2819.4619.46-1.02%1,316,543
Dec 4, 202419.8819.9019.5919.6619.660.92%698,679
Dec 3, 202419.0019.5718.8219.4819.483.12%1,065,083
Dec 2, 202418.2219.0018.2218.8918.894.13%808,041
Nov 29, 202418.0918.5318.0818.1418.140.83%337,561
Nov 27, 202418.1518.3217.6517.9917.99-0.83%696,450
Nov 26, 202418.3318.4017.8618.1418.140.33%1,255,181
Nov 25, 202418.0018.7017.9318.0818.082.44%1,100,396
Nov 22, 202417.6117.7617.3417.6517.651.38%508,994
Nov 21, 202417.1617.7617.0917.4117.412.71%711,117
Nov 20, 202417.1017.3916.6616.9516.95-0.94%480,273
Nov 19, 202416.7817.3116.6617.1117.111.97%528,554
Nov 18, 202416.7016.9016.4316.7816.782.19%642,283
Nov 15, 202417.0517.0916.3716.4216.42-4.20%799,995
Nov 14, 202417.3417.8616.9017.1417.140.12%815,504
Nov 13, 202417.4717.7717.0917.1217.12-0.98%1,083,367
Nov 12, 202417.1417.3516.9217.2917.290.88%716,208
Nov 11, 202417.6017.6316.8317.1417.14-2.06%626,662
Nov 8, 202418.0218.2217.3217.5017.50-2.45%699,435
Nov 7, 202417.6418.1617.3617.9417.942.69%1,273,095
Nov 6, 202417.0017.6216.6517.4717.475.81%1,430,927
Nov 5, 202416.5416.7916.2516.5116.51-1.08%781,766
Nov 4, 202416.0316.8916.0016.6916.694.51%1,616,621
Nov 1, 202415.6616.2815.4115.9715.976.11%1,889,455
Oct 31, 202415.5215.6014.8715.0515.05-3.65%900,316
Oct 30, 202415.6215.9515.6115.6215.62-1.88%574,828
Oct 29, 202415.3515.9815.3315.9215.923.58%846,796
Oct 28, 202415.3415.7315.2915.3715.370.39%827,909
Oct 25, 202415.1015.5115.0715.3115.311.86%635,858
Oct 24, 202415.2615.4214.9415.0315.03-1.31%658,469
Oct 23, 202415.4815.6515.0915.2315.23-2.37%777,407
Oct 22, 202415.5515.7615.4815.6015.60-0.13%503,796
Oct 21, 202415.6216.1415.4415.6215.62-0.45%925,122
Oct 18, 202416.3616.4415.5615.6915.69-2.85%926,892
Oct 17, 202416.0516.6315.9616.1516.153.39%1,862,607
Oct 16, 202417.3717.8915.0615.6215.62-23.47%5,829,137
Oct 15, 202420.0521.6220.0520.4120.41-2.11%901,431
Oct 14, 202420.9021.3320.6120.8520.850.43%666,429
Oct 11, 202420.1521.0420.1520.7620.762.52%740,972
Oct 10, 202420.3120.3519.9220.2520.25-2.08%569,404
Oct 9, 202420.8521.0120.6220.6820.68-0.48%431,153
Oct 8, 202420.8021.0520.5220.7820.78-0.19%419,290
Oct 7, 202420.5021.0220.3620.8220.821.07%466,536
Oct 4, 202420.6020.7020.2420.6020.603.00%417,847
Oct 3, 202420.3720.6919.9120.0020.00-2.63%442,277
Oct 2, 202420.2420.8120.2020.5420.541.08%552,823
Oct 1, 202420.9521.4219.8520.3220.32-3.01%666,947
Sep 30, 202421.0921.4020.7320.9520.95-1.64%757,161
Sep 27, 202421.3621.5121.0421.3021.300.71%796,113