Penguin Solutions, Inc. (PENG)

NASDAQ: PENG · Real-Time Price · USD

71.16

-0.25 (-0.35%)

At close: Jun 4, 2026, 4:00 PM EDT

70.20

-0.96 (-1.35%)

After-hours: Jun 4, 2026, 7:59 PM EDT

Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	65.54	72.47	63.80	71.16	71.16	-0.35%	2,635,734
Jun 3, 2026	69.02	71.97	65.25	71.41	71.41	1.08%	3,236,409
Jun 2, 2026	62.82	73.24	60.23	70.65	70.65	18.32%	4,833,112
Jun 1, 2026	55.00	61.25	54.50	59.71	59.71	6.95%	2,989,113
May 29, 2026	59.96	60.87	55.62	55.83	55.83	3.26%	4,569,785
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
May 22, 2026	48.93	54.28	48.93	53.21	53.21	9.01%	3,177,577
May 21, 2026	48.38	50.61	46.21	48.81	48.81	2.48%	3,196,718
May 20, 2026	47.08	48.17	46.08	47.63	47.63	2.94%	2,413,149
May 19, 2026	45.71	48.25	42.55	46.27	46.27	1.23%	3,116,092
May 18, 2026	46.75	48.45	43.94	45.71	45.71	-2.37%	3,328,312
May 15, 2026	47.04	48.08	45.58	46.82	46.82	-5.30%	4,390,680
May 14, 2026	47.60	50.02	45.59	49.44	49.44	2.42%	4,218,896
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