Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	52.42	52.70	49.54	49.92	-	-1.50%	745,094
Aug 24, 2026	50.68	51.42	49.07	50.68	50.68	-3.69%	1,494,913
Aug 21, 2026	51.81	52.70	50.18	52.62	52.62	2.89%	1,040,062
Aug 20, 2026	52.67	52.93	50.00	51.14	51.14	-3.42%	1,990,266
Aug 19, 2026	58.19	58.51	52.89	52.95	52.95	-9.27%	1,679,363
Aug 18, 2026	59.82	61.00	57.34	58.36	58.36	-7.48%	1,578,585
Aug 17, 2026	64.60	65.75	63.00	63.08	63.08	-1.13%	2,231,929
Aug 14, 2026	60.84	63.90	60.78	63.80	63.80	4.76%	1,364,153
Aug 13, 2026	57.72	63.36	57.50	60.90	60.90	3.69%	1,688,880
Aug 12, 2026	60.60	61.49	58.72	58.73	58.73	2.44%	1,454,010
Aug 11, 2026	56.69	58.63	55.71	57.33	57.33	3.90%	1,223,496
Aug 10, 2026	58.81	59.50	55.05	55.18	55.18	-5.56%	1,793,730
Aug 7, 2026	58.41	60.11	56.45	58.43	58.43	3.86%	2,058,729
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
Jul 2, 2026	69.31	69.69	58.63	61.47	61.47	-10.67%	3,971,033
Jul 1, 2026	72.05	77.19	67.21	68.81	68.81	-9.47%	3,186,310
Jun 30, 2026	67.94	77.37	66.96	76.01	76.01	11.88%	3,928,935
Jun 29, 2026	61.97	68.05	59.70	67.94	67.94	9.09%	2,486,263
Jun 26, 2026	63.20	63.98	60.30	62.28	62.28	-6.72%	3,864,863
Jun 25, 2026	68.46	68.88	61.90	66.77	66.77	3.17%	3,084,261
Jun 24, 2026	67.00	67.50	61.11	64.72	64.72	-3.35%	2,712,520
Jun 23, 2026	61.61	71.57	61.00	66.96	66.96	-1.44%	4,808,709
Jun 22, 2026	76.85	77.40	67.30	67.94	67.94	1.18%	5,113,345
Jun 18, 2026	63.44	68.33	62.50	67.15	67.15	12.52%	4,420,095
Jun 17, 2026	62.17	62.98	59.04	59.68	59.68	-1.16%	1,929,206
Jun 16, 2026	63.80	66.31	60.03	60.38	60.38	-5.46%	2,148,831
Jun 15, 2026	67.72	67.72	61.51	63.87	63.87	-0.41%	2,362,659