Skip to main content
logo
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
30.56
+2.95 (10.68%)
At close: Apr 24, 2026, 4:00 PM EDT
30.70
+0.14 (0.46%)
After-hours: Apr 24, 2026, 4:00 PM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202628.6430.3427.9730.35-9.92%1,758,350
Apr 23, 202627.6228.2026.9127.6127.610.11%996,254
Apr 22, 202627.9228.0326.8427.5827.58-1.22%1,147,211
Apr 21, 202628.2228.7027.7727.9227.92-0.64%2,259,682
Apr 20, 202626.6528.1726.6228.1028.105.09%2,089,432
Apr 17, 202626.6727.4726.2226.7426.742.49%1,219,350
Apr 16, 202626.8227.0725.7726.0926.09-1.55%1,391,307
Apr 15, 202625.7426.5725.5126.5026.503.03%1,550,838
Apr 14, 202624.4826.1424.4825.7225.725.50%2,144,388
Apr 13, 202622.8724.6322.8024.3824.385.91%1,911,656
Apr 10, 202623.0023.3922.7523.0223.020.74%963,447
Apr 9, 202621.9422.9321.8922.8522.853.30%969,002
Apr 8, 202621.7022.2321.2522.1222.127.22%1,649,339
Apr 7, 202620.0920.6519.6520.6320.631.78%1,117,557
Apr 6, 202620.5620.7619.6520.2720.27-2.03%1,607,658
Apr 2, 202619.6921.2518.7120.6920.6913.37%4,444,841
Apr 1, 202618.0618.3917.8818.2518.253.69%2,690,127
Mar 31, 202616.6117.6416.4217.6017.608.37%957,302
Mar 30, 202616.7616.8716.0416.2416.24-2.70%931,338
Mar 27, 202617.4017.5416.6416.6916.69-5.49%907,839
Mar 26, 202618.3218.4017.6517.6617.66-4.23%491,432
Mar 25, 202618.1518.4817.8518.4418.443.60%608,305
Mar 24, 202617.6818.2517.6817.8017.80-0.50%586,467
Mar 23, 202618.0518.5117.6217.8917.892.11%783,346
Mar 20, 202617.6617.8717.2617.5217.52-0.85%1,487,636
Mar 19, 202617.1318.0017.0017.6717.670.91%468,462
Mar 18, 202617.4817.8117.4317.5117.51-0.62%465,974
Mar 17, 202617.7017.9317.2317.6217.620.46%1,806,935
Mar 16, 202618.3118.3117.5217.5417.54-2.45%662,218
Mar 13, 202618.0018.2617.8217.9817.981.18%714,981
Mar 12, 202618.2218.2217.6217.7717.77-3.84%712,626
Mar 11, 202618.7118.8918.2518.4818.48-0.59%878,871
Mar 10, 202618.4418.8618.3518.5918.590.76%1,591,439
Mar 9, 202617.8418.5317.5018.4518.451.04%709,699
Mar 6, 202618.4318.6818.1218.2618.26-3.79%654,661
Mar 5, 202618.8619.7218.7018.9818.98-1.15%749,513
Mar 4, 202619.1419.4018.7219.2019.201.32%723,573
Mar 3, 202619.2719.4118.5118.9518.95-5.49%848,914
Mar 2, 202620.2720.6219.7020.0520.05-3.51%846,226
Feb 27, 202620.1421.0320.1020.7820.781.42%1,068,167
Feb 26, 202620.5720.8719.9320.4920.49-0.92%2,139,068
Feb 25, 202620.4821.0820.3320.6820.682.22%1,693,591
Feb 24, 202619.4920.3319.4620.2320.235.09%1,647,909
Feb 23, 202619.1119.4618.8019.2519.250.68%942,124
Feb 20, 202618.5719.3118.5219.1219.121.65%1,169,861
Feb 19, 202619.0819.3318.6118.8118.81-2.23%623,855
Feb 18, 202619.5419.6618.9919.2419.24-0.57%1,408,004
Feb 17, 202619.1419.6518.9519.3519.35-0.10%566,628
Feb 13, 202618.6019.5518.4919.3719.373.53%768,391
Feb 12, 202619.0319.4618.4418.7118.71-1.16%722,005