Penguin Solutions, Inc. (PENG)

NASDAQ: PENG · Real-Time Price · USD

47.36

-2.74 (-5.47%)

At close: Nov 13, 2026, 4:00 PM EST

46.22

-1.14 (-2.41%)

After-hours: Nov 13, 2026, 7:59 PM EST

Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.16	49.84	45.51	47.36	47.36	-5.47%	1,403,447
Nov 12, 2026	46.43	51.22	46.06	50.10	50.10	1.73%	1,808,122
Nov 11, 2026	48.18	50.85	46.49	49.25	49.25	10.33%	2,793,854
Nov 10, 2026	44.50	47.42	43.34	44.64	44.64	-2.32%	1,584,618
Nov 9, 2026	42.34	46.27	42.17	45.70	45.70	9.25%	2,379,750
Nov 6, 2026	41.69	43.76	40.20	41.83	41.83	12.39%	3,626,506
Nov 5, 2026	44.98	45.39	37.02	37.22	37.22	-23.02%	6,290,213
Nov 4, 2026	52.79	53.49	47.75	48.35	48.35	-9.10%	3,373,939
Nov 3, 2026	49.32	54.91	49.00	53.19	53.19	11.98%	3,190,270
Nov 2, 2026	53.44	53.79	47.26	47.50	47.50	-8.53%	2,259,119
Oct 30, 2026	53.81	55.30	50.28	51.93	51.93	-11.67%	2,448,400
Oct 29, 2026	58.64	60.02	57.81	58.79	58.79	-3.31%	1,618,315
Oct 28, 2026	60.01	60.92	58.18	60.80	60.80	3.07%	2,294,410
Oct 27, 2026	56.06	59.59	55.59	58.99	58.99	7.41%	2,435,359
Oct 26, 2026	53.44	55.86	51.42	54.92	54.92	2.83%	3,006,242
Oct 23, 2026	51.78	55.74	50.07	53.41	53.41	2.89%	4,365,941
Oct 22, 2026	55.08	56.12	51.24	51.91	51.91	-11.08%	4,203,188
Oct 21, 2026	58.00	59.64	56.33	58.38	58.38	3.66%	3,347,761
Oct 20, 2026	54.92	59.17	53.72	56.32	56.32	-0.39%	3,845,440
Oct 19, 2026	60.50	61.10	55.44	56.54	56.54	-0.98%	3,969,252
Oct 16, 2026	61.69	61.69	56.90	57.10	57.10	-7.69%	3,988,257
Oct 15, 2026	64.20	64.33	58.90	61.86	61.86	-8.48%	6,923,609
Oct 14, 2026	76.63	77.41	67.21	67.59	67.59	-13.57%	5,887,394
Oct 13, 2026	76.33	80.47	75.47	78.20	78.20	-1.21%	3,601,676
Oct 12, 2026	75.70	80.10	72.83	79.16	79.16	3.77%	5,290,807
Oct 9, 2026	77.61	78.75	70.75	76.28	76.28	6.58%	5,808,926
Oct 8, 2026	72.53	75.63	70.07	71.57	71.57	-1.43%	5,914,994
Oct 7, 2026	67.33	76.10	65.70	72.61	72.61	13.08%	21,009,170
Oct 6, 2026	61.60	64.58	56.60	64.21	64.21	5.77%	15,629,084
Oct 5, 2026	61.10	61.94	59.28	60.71	60.71	-1.06%	2,663,482
Oct 2, 2026	57.09	62.32	56.84	61.36	61.36	11.60%	3,563,303
Oct 1, 2026	54.49	55.67	53.44	54.98	54.98	0.53%	1,158,314
Sep 30, 2026	56.66	56.68	54.04	54.69	54.69	-1.97%	1,451,033
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