Penguin Solutions, Inc. (PENG)

NASDAQ: PENG · Real-Time Price · USD

61.36

+6.38 (11.60%)

At close: Oct 2, 2026, 4:00 PM EDT

61.50

+0.14 (0.23%)

After-hours: Oct 2, 2026, 7:59 PM EDT

Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.09	62.32	56.84	61.36	61.36	11.60%	3,221,418
Oct 1, 2026	54.49	55.67	53.44	54.98	54.98	0.53%	1,150,231
Sep 30, 2026	56.66	56.68	54.04	54.69	54.69	-1.97%	1,447,970
Sep 29, 2026	56.50	56.90	55.13	55.79	55.79	1.47%	1,196,474
Sep 28, 2026	55.55	55.64	53.41	54.98	54.98	-2.21%	1,338,567
Sep 25, 2026	53.86	56.57	53.38	56.22	56.22	5.92%	1,667,584
Sep 24, 2026	52.46	54.27	51.31	53.08	53.08	-1.48%	1,584,811
Sep 23, 2026	55.86	56.15	53.43	53.88	53.88	-4.77%	1,520,545
Sep 22, 2026	54.61	57.50	54.42	56.58	56.58	3.04%	1,664,479
Sep 21, 2026	54.39	55.58	54.04	54.91	54.91	3.02%	1,346,031
Sep 18, 2026	53.22	53.50	51.69	53.30	53.30	1.43%	2,290,546
Sep 17, 2026	50.86	53.14	50.22	52.55	52.55	8.93%	1,515,052
Sep 16, 2026	49.19	49.69	47.10	48.24	48.24	1.56%	1,099,780
Sep 15, 2026	47.85	48.13	46.19	47.50	47.50	1.95%	1,020,501
Sep 14, 2026	47.21	48.83	46.45	46.59	46.59	-8.93%	1,469,782
Sep 11, 2026	49.94	51.41	49.43	51.16	51.16	5.22%	1,472,204
Sep 10, 2026	49.60	50.49	48.53	48.62	48.62	-4.78%	1,043,814
Sep 9, 2026	50.76	53.24	50.58	51.06	51.06	-0.47%	926,437
Sep 8, 2026	52.92	53.00	51.10	51.30	51.30	-0.89%	1,209,436
Sep 4, 2026	50.01	51.83	49.22	51.76	51.76	6.44%	1,132,469
Sep 3, 2026	46.87	49.14	45.62	48.63	48.63	2.19%	1,112,833
Sep 2, 2026	47.95	48.24	46.71	47.59	47.59	-	1,386,032
Sep 1, 2026	47.50	48.31	46.59	47.59	47.59	-3.04%	2,599,335
Aug 31, 2026	50.21	50.39	48.26	49.08	49.08	-0.87%	1,616,975
Aug 28, 2026	51.71	53.00	48.77	49.51	49.51	-5.61%	1,423,301
Aug 27, 2026	53.97	54.19	51.79	52.45	52.45	1.14%	1,079,535
Aug 26, 2026	50.20	51.99	49.60	51.86	51.86	2.94%	1,361,466
Aug 25, 2026	52.42	52.70	49.54	50.38	50.38	-0.59%	1,350,360
Aug 24, 2026	50.68	51.42	49.07	50.68	50.68	-3.69%	1,497,300
Aug 21, 2026	51.81	52.70	50.18	52.62	52.62	2.89%	1,046,806
Aug 20, 2026	52.67	52.93	50.00	51.14	51.14	-3.42%	1,996,183
Aug 19, 2026	58.19	58.51	52.89	52.95	52.95	-9.27%	1,740,795
Aug 18, 2026	59.82	61.00	57.34	58.36	58.36	-7.48%	1,587,957
Aug 17, 2026	64.60	65.75	63.00	63.08	63.08	-1.13%	2,310,914
Aug 14, 2026	60.84	63.90	60.78	63.80	63.80	4.76%	1,373,651
Aug 13, 2026	57.72	63.36	57.50	60.90	60.90	3.69%	1,697,809
Aug 12, 2026	60.60	61.49	58.72	58.73	58.73	2.44%	1,477,237
Aug 11, 2026	56.69	58.63	55.71	57.33	57.33	3.90%	1,227,530
Aug 10, 2026	58.81	59.50	55.05	55.18	55.18	-5.56%	1,805,957
Aug 7, 2026	58.41	60.11	56.45	58.43	58.43	3.86%	2,060,954
Aug 6, 2026	53.24	59.00	52.56	56.26	56.26	0.97%	1,141,932
Aug 5, 2026	56.53	58.54	55.50	55.72	55.72	-3.67%	1,324,267
Aug 4, 2026	55.85	58.71	54.68	57.84	57.84	9.96%	1,968,671
Aug 3, 2026	51.07	54.59	49.25	52.60	52.60	-0.06%	1,910,707
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