Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
46.59
-4.57 (-8.93%)
At close: Sep 14, 2026, 4:00 PM EDT
47.00
+0.41 (0.88%)
After-hours: Sep 14, 2026, 5:02 PM EDT
Penguin Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 47.21 | 48.83 | 46.45 | 46.59 | - | -8.93% | 1,450,580 |
| Sep 11, 2026 | 49.94 | 51.41 | 49.43 | 51.16 | 51.16 | 5.22% | 1,454,928 |
| Sep 10, 2026 | 49.60 | 50.49 | 48.53 | 48.62 | 48.62 | -4.78% | 1,032,677 |
| Sep 9, 2026 | 50.76 | 53.24 | 50.58 | 51.06 | 51.06 | -0.47% | 915,683 |
| Sep 8, 2026 | 52.92 | 53.00 | 51.10 | 51.30 | 51.30 | -0.89% | 1,182,836 |
| Sep 4, 2026 | 50.01 | 51.83 | 49.22 | 51.76 | 51.76 | 6.44% | 1,101,589 |
| 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 |
| Jul 23, 2026 | 57.47 | 60.91 | 57.27 | 58.41 | 58.41 | -1.33% | 3,077,620 |
| Jul 22, 2026 | 56.12 | 61.45 | 56.12 | 59.20 | 59.20 | 1.89% | 2,260,034 |
| Jul 21, 2026 | 56.00 | 58.77 | 54.83 | 58.10 | 58.10 | 9.15% | 3,155,454 |
| Jul 20, 2026 | 58.92 | 58.92 | 52.01 | 53.23 | 53.23 | -11.89% | 6,132,500 |
| Jul 17, 2026 | 62.67 | 65.22 | 59.53 | 60.41 | 60.41 | -8.43% | 4,131,383 |
| Jul 16, 2026 | 70.02 | 70.89 | 64.64 | 65.97 | 65.97 | -9.44% | 3,755,919 |
| Jul 15, 2026 | 81.60 | 83.00 | 68.53 | 72.85 | 72.85 | -6.36% | 9,701,369 |
| Jul 14, 2026 | 79.12 | 79.49 | 69.69 | 77.80 | 77.80 | 0.76% | 4,728,451 |
| Jul 13, 2026 | 75.38 | 82.00 | 74.04 | 77.21 | 77.21 | -1.46% | 4,018,982 |
| Jul 10, 2026 | 78.88 | 81.34 | 73.75 | 78.35 | 78.35 | -3.74% | 6,299,936 |
| Jul 9, 2026 | 82.60 | 89.86 | 80.96 | 81.39 | 81.39 | 3.72% | 9,675,087 |
| Jul 8, 2026 | 67.85 | 80.00 | 63.76 | 78.47 | 78.47 | 25.13% | 13,797,374 |
| Jul 7, 2026 | 62.96 | 65.34 | 60.20 | 62.71 | 62.71 | -7.38% | 7,603,734 |
| Jul 6, 2026 | 64.50 | 70.61 | 63.38 | 67.71 | 67.71 | 10.15% | 3,014,821 |