Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
49.44
+1.17 (2.42%)
At close: May 14, 2026, 4:00 PM EDT
49.76
+0.32 (0.65%)
After-hours: May 14, 2026, 7:59 PM EDT
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 47.60 | 50.02 | 45.59 | 49.44 | 49.44 | 2.42% | 4,170,046 |
| May 13, 2026 | 51.11 | 53.27 | 47.50 | 48.27 | 48.27 | 9.38% | 9,135,672 |
| May 12, 2026 | 42.47 | 44.71 | 39.72 | 44.13 | 44.13 | 1.36% | 5,160,876 |
| May 11, 2026 | 46.26 | 46.75 | 42.30 | 43.54 | 43.54 | -1.56% | 4,423,700 |
| May 8, 2026 | 39.99 | 44.74 | 39.64 | 44.23 | 44.23 | 13.47% | 4,392,971 |
| May 7, 2026 | 38.24 | 39.27 | 36.85 | 38.98 | 38.98 | -0.03% | 3,350,343 |
| May 6, 2026 | 37.66 | 39.66 | 36.00 | 38.99 | 38.99 | 6.97% | 5,624,771 |
| May 5, 2026 | 33.76 | 36.91 | 33.00 | 36.45 | 36.45 | 12.50% | 4,829,998 |
| May 4, 2026 | 31.30 | 33.62 | 30.86 | 32.40 | 32.40 | 3.71% | 2,638,867 |
| May 1, 2026 | 29.87 | 31.27 | 29.60 | 31.24 | 31.24 | 2.73% | 1,638,506 |
| Apr 30, 2026 | 29.26 | 30.84 | 28.22 | 30.41 | 30.41 | 6.66% | 1,759,491 |
| Apr 29, 2026 | 28.42 | 28.86 | 27.77 | 28.51 | 28.51 | 1.39% | 1,140,335 |
| Apr 28, 2026 | 28.01 | 28.76 | 27.28 | 28.12 | 28.12 | -3.20% | 2,069,814 |
| Apr 27, 2026 | 31.00 | 31.30 | 28.70 | 29.05 | 29.05 | -5.34% | 1,963,792 |
| Apr 24, 2026 | 28.64 | 30.72 | 27.97 | 30.69 | 30.69 | 11.16% | 2,504,710 |
| Apr 23, 2026 | 27.62 | 28.20 | 26.91 | 27.61 | 27.61 | 0.11% | 1,003,406 |
| Apr 22, 2026 | 27.92 | 28.03 | 26.84 | 27.58 | 27.58 | -1.22% | 1,148,962 |
| Apr 21, 2026 | 28.22 | 28.70 | 27.77 | 27.92 | 27.92 | -0.64% | 2,259,892 |
| Apr 20, 2026 | 26.65 | 28.17 | 26.62 | 28.10 | 28.10 | 5.09% | 2,090,674 |
| Apr 17, 2026 | 26.67 | 27.47 | 26.22 | 26.74 | 26.74 | 2.49% | 1,220,104 |
| Apr 16, 2026 | 26.82 | 27.07 | 25.77 | 26.09 | 26.09 | -1.55% | 1,391,953 |
| Apr 15, 2026 | 25.74 | 26.57 | 25.51 | 26.50 | 26.50 | 3.03% | 1,552,137 |
| Apr 14, 2026 | 24.48 | 26.14 | 24.48 | 25.72 | 25.72 | 5.50% | 2,153,400 |
| Apr 13, 2026 | 22.87 | 24.63 | 22.80 | 24.38 | 24.38 | 5.91% | 1,915,218 |
| Apr 10, 2026 | 23.00 | 23.39 | 22.75 | 23.02 | 23.02 | 0.74% | 963,499 |
| Apr 9, 2026 | 21.94 | 22.93 | 21.89 | 22.85 | 22.85 | 3.30% | 971,283 |
| Apr 8, 2026 | 21.70 | 22.23 | 21.25 | 22.12 | 22.12 | 7.22% | 1,650,555 |
| Apr 7, 2026 | 20.09 | 20.65 | 19.65 | 20.63 | 20.63 | 1.78% | 1,124,552 |
| Apr 6, 2026 | 20.56 | 20.76 | 19.65 | 20.27 | 20.27 | -2.03% | 1,609,043 |
| Apr 2, 2026 | 19.69 | 21.25 | 18.71 | 20.69 | 20.69 | 13.37% | 4,448,532 |
| Apr 1, 2026 | 18.06 | 18.39 | 17.88 | 18.25 | 18.25 | 3.69% | 3,095,788 |
| Mar 31, 2026 | 16.61 | 17.64 | 16.42 | 17.60 | 17.60 | 8.37% | 958,470 |
| Mar 30, 2026 | 16.76 | 16.87 | 16.04 | 16.24 | 16.24 | -2.70% | 935,402 |
| Mar 27, 2026 | 17.40 | 17.54 | 16.64 | 16.69 | 16.69 | -5.49% | 912,066 |
| Mar 26, 2026 | 18.32 | 18.40 | 17.65 | 17.66 | 17.66 | -4.23% | 491,476 |
| Mar 25, 2026 | 18.15 | 18.48 | 17.85 | 18.44 | 18.44 | 3.60% | 608,378 |
| Mar 24, 2026 | 17.68 | 18.25 | 17.68 | 17.80 | 17.80 | -0.50% | 586,467 |
| Mar 23, 2026 | 18.05 | 18.51 | 17.62 | 17.89 | 17.89 | 2.11% | 783,346 |
| Mar 20, 2026 | 17.66 | 17.87 | 17.26 | 17.52 | 17.52 | -0.85% | 1,487,636 |
| Mar 19, 2026 | 17.13 | 18.00 | 17.00 | 17.67 | 17.67 | 0.91% | 468,462 |
| Mar 18, 2026 | 17.48 | 17.81 | 17.43 | 17.51 | 17.51 | -0.62% | 465,974 |
| Mar 17, 2026 | 17.70 | 17.93 | 17.23 | 17.62 | 17.62 | 0.46% | 1,806,935 |
| Mar 16, 2026 | 18.31 | 18.31 | 17.52 | 17.54 | 17.54 | -2.45% | 662,218 |
| Mar 13, 2026 | 18.00 | 18.26 | 17.82 | 17.98 | 17.98 | 1.18% | 714,981 |
| Mar 12, 2026 | 18.22 | 18.22 | 17.62 | 17.77 | 17.77 | -3.84% | 712,626 |
| Mar 11, 2026 | 18.71 | 18.89 | 18.25 | 18.48 | 18.48 | -0.59% | 878,871 |
| Mar 10, 2026 | 18.44 | 18.86 | 18.35 | 18.59 | 18.59 | 0.76% | 1,591,439 |
| Mar 9, 2026 | 17.84 | 18.53 | 17.50 | 18.45 | 18.45 | 1.04% | 709,699 |
| Mar 6, 2026 | 18.43 | 18.68 | 18.12 | 18.26 | 18.26 | -3.79% | 654,661 |
| Mar 5, 2026 | 18.86 | 19.72 | 18.70 | 18.98 | 18.98 | -1.15% | 749,513 |