Skip to main content
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
17.61
-0.24 (-1.34%)
At close: May 9, 2025, 4:00 PM
18.10
+0.49 (2.78%)
After-hours: May 9, 2025, 6:50 PM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.8918.2917.4517.6117.61-1.34%766,387
May 8, 202517.9218.2517.7217.8517.851.48%395,330
May 7, 202517.5317.6417.2117.5917.591.09%514,831
May 6, 202516.8617.4916.7517.4017.400.99%443,748
May 5, 202517.2217.5517.1917.2317.23-1.26%541,121
May 2, 202517.4317.5217.1617.4517.453.19%489,368
May 1, 202517.3617.4416.8816.9116.91-0.94%613,182
Apr 30, 202516.4117.1716.3017.0717.070.77%658,233
Apr 29, 202516.9817.2516.9016.9416.94-1.91%398,078
Apr 28, 202517.2317.4616.9317.2717.270.23%438,336
Apr 25, 202516.7617.3016.7117.2317.231.35%507,189
Apr 24, 202516.5317.1216.5117.0017.004.10%964,200
Apr 23, 202516.6317.0316.1616.3316.333.42%804,942
Apr 22, 202515.9116.2515.6615.7915.790.51%631,691
Apr 21, 202515.6115.8715.4015.7115.71-1.07%810,209
Apr 17, 202516.4416.5615.8515.8815.88-3.41%1,060,501
Apr 16, 202516.4216.8715.9216.4416.44-3.69%965,201
Apr 15, 202516.8517.2816.7517.0717.070.83%685,026
Apr 14, 202517.0017.2216.4116.9316.932.36%808,454
Apr 11, 202516.1816.7415.8916.5416.543.05%1,246,962
Apr 10, 202516.6616.8015.4616.0516.05-6.58%1,106,048
Apr 9, 202514.6317.3814.4217.1817.1818.24%1,564,102
Apr 8, 202516.1916.2514.2014.5314.53-5.16%1,537,090
Apr 7, 202514.2316.4014.2315.3215.320.86%1,665,186
Apr 4, 202515.3815.6814.2315.1915.19-6.18%2,033,540
Apr 3, 202517.9518.1815.4116.1916.19-10.30%2,251,958
Apr 2, 202516.7918.1916.6518.0518.054.52%1,337,785
Apr 1, 202517.1117.3916.7717.2717.27-0.58%679,846
Mar 31, 202516.8117.8116.4717.3717.37-0.52%976,858
Mar 28, 202518.1218.2217.0617.4617.46-4.33%706,123
Mar 27, 202518.7118.9118.1718.2518.25-3.64%435,497
Mar 26, 202519.3119.5318.5418.9418.94-1.92%471,817
Mar 25, 202519.4519.6419.2519.3119.31-1.58%407,508
Mar 24, 202519.7220.0219.5019.6219.622.40%546,164
Mar 21, 202519.3319.4418.2719.1619.16-2.99%1,235,473
Mar 20, 202519.4719.9019.3019.7519.751.54%564,107
Mar 19, 202519.3119.7119.0119.4519.451.41%471,024
Mar 18, 202519.2219.5618.7819.1819.181.54%954,001
Mar 17, 202518.0718.9817.9018.8918.897.64%1,016,839
Mar 14, 202517.1017.7516.9917.5517.555.34%976,499
Mar 13, 202516.7817.2616.3216.6616.66-0.77%478,809
Mar 12, 202517.0417.1516.5416.7916.790.99%794,952
Mar 11, 202516.8617.0716.1716.6316.63-1.98%737,672
Mar 10, 202517.8317.9916.4216.9616.96-7.17%832,394
Mar 7, 202518.0918.3717.6318.2718.271.11%618,245
Mar 6, 202518.4718.5917.8818.0718.07-4.64%647,495
Mar 5, 202518.7719.0318.2318.9518.952.49%637,900
Mar 4, 202518.5318.9318.2718.4918.49-1.70%579,572
Mar 3, 202520.1020.4418.6318.8118.81-5.62%641,656
Feb 28, 202519.4219.9719.1619.9319.932.00%811,100