Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	56.53	58.54	55.50	57.07	-	-1.33%	823,229
Aug 4, 2026	55.85	58.71	54.68	57.84	57.84	9.96%	1,948,538
Aug 3, 2026	51.07	54.59	49.25	52.60	52.60	-0.06%	1,897,160
Jul 31, 2026	54.86	55.22	51.06	52.63	52.63	2.33%	2,791,146
Jul 30, 2026	46.88	51.54	46.20	51.43	51.43	17.69%	2,873,921
Jul 29, 2026	48.15	49.10	43.61	43.70	43.70	-9.20%	3,169,397
Jul 28, 2026	49.72	50.00	46.01	48.13	48.13	-8.31%	4,088,658
Jul 27, 2026	54.30	55.09	50.17	52.49	52.49	-2.53%	2,396,837
Jul 24, 2026	57.14	58.98	53.07	53.85	53.85	-7.81%	3,602,099
Jul 23, 2026	57.47	60.91	57.27	58.41	58.41	-1.33%	3,077,620
Jul 22, 2026	56.12	61.45	56.12	59.20	59.20	1.89%	2,260,034
Jul 21, 2026	56.00	58.77	54.83	58.10	58.10	9.15%	3,155,454
Jul 20, 2026	58.92	58.92	52.01	53.23	53.23	-11.89%	6,132,500
Jul 17, 2026	62.67	65.22	59.53	60.41	60.41	-8.43%	4,131,383
Jul 16, 2026	70.02	70.89	64.64	65.97	65.97	-9.44%	3,755,919
Jul 15, 2026	81.60	83.00	68.53	72.85	72.85	-6.36%	9,701,369
Jul 14, 2026	79.12	79.49	69.69	77.80	77.80	0.76%	4,728,451
Jul 13, 2026	75.38	82.00	74.04	77.21	77.21	-1.46%	4,018,982
Jul 10, 2026	78.88	81.34	73.75	78.35	78.35	-3.74%	6,299,936
Jul 9, 2026	82.60	89.86	80.96	81.39	81.39	3.72%	9,675,087
Jul 8, 2026	67.85	80.00	63.76	78.47	78.47	25.13%	13,797,374
Jul 7, 2026	62.96	65.34	60.20	62.71	62.71	-7.38%	7,603,734
Jul 6, 2026	64.50	70.61	63.38	67.71	67.71	10.15%	3,014,821
Jul 2, 2026	69.31	69.69	58.63	61.47	61.47	-10.67%	3,971,033
Jul 1, 2026	72.05	77.19	67.21	68.81	68.81	-9.47%	3,186,310
Jun 30, 2026	67.94	77.37	66.96	76.01	76.01	11.88%	3,928,935
Jun 29, 2026	61.97	68.05	59.70	67.94	67.94	9.09%	2,486,263
Jun 26, 2026	63.20	63.98	60.30	62.28	62.28	-6.72%	3,864,863
Jun 25, 2026	68.46	68.88	61.90	66.77	66.77	3.17%	3,084,261
Jun 24, 2026	67.00	67.50	61.11	64.72	64.72	-3.35%	2,712,520
Jun 23, 2026	61.61	71.57	61.00	66.96	66.96	-1.44%	4,808,709
Jun 22, 2026	76.85	77.40	67.30	67.94	67.94	1.18%	5,113,345
Jun 18, 2026	63.44	68.33	62.50	67.15	67.15	12.52%	4,420,095
Jun 17, 2026	62.17	62.98	59.04	59.68	59.68	-1.16%	1,929,206
Jun 16, 2026	63.80	66.31	60.03	60.38	60.38	-5.46%	2,148,831
Jun 15, 2026	67.72	67.72	61.51	63.87	63.87	-0.41%	2,362,659
Jun 12, 2026	64.14	66.45	62.01	64.13	64.13	-0.31%	1,394,217
Jun 11, 2026	59.28	64.57	58.52	64.33	64.33	9.93%	2,017,875
Jun 10, 2026	61.59	63.06	57.00	58.52	58.52	-5.14%	2,234,884
Jun 9, 2026	65.62	68.46	56.61	61.69	61.69	-4.55%	3,198,202
Jun 8, 2026	64.00	67.00	60.40	64.63	64.63	7.97%	3,815,134
Jun 5, 2026	68.17	68.70	58.58	59.86	59.86	-15.88%	4,794,894
Jun 4, 2026	65.54	72.47	63.80	71.16	71.16	-0.35%	2,647,205
Jun 3, 2026	69.02	71.97	65.25	71.41	71.41	1.08%	3,387,617
Jun 2, 2026	62.82	73.24	60.23	70.65	70.65	18.32%	4,875,953
Jun 1, 2026	55.00	61.25	54.50	59.71	59.71	6.95%	3,104,909
May 29, 2026	59.96	60.87	55.62	55.83	55.83	3.26%	4,573,028
May 28, 2026	54.81	54.82	51.23	54.07	54.07	-0.68%	1,885,220
May 27, 2026	55.12	55.32	51.98	54.44	54.44	-0.93%	2,229,947
May 26, 2026	54.62	55.65	51.50	54.95	54.95	3.27%	3,651,796