Penguin Solutions, Inc. (PENG)

NASDAQ: PENG · Real-Time Price · USD

53.41

+1.50 (2.89%)

At close: Oct 23, 2026, 4:00 PM EDT

53.29

-0.12 (-0.22%)

After-hours: Oct 23, 2026, 7:59 PM EDT

Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,162,826
Oct 21, 2026	58.00	59.64	56.33	58.38	58.38	3.66%	3,177,554
Oct 20, 2026	54.92	59.17	53.72	56.32	56.32	-0.39%	3,742,254
Oct 19, 2026	60.50	61.10	55.44	56.54	56.54	-0.98%	3,963,395
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
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