Penguin Solutions, Inc. (PENG)

Penguin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	67.00	67.50	61.11	64.72	64.72	-3.35%	2,592,926
Jun 23, 2026	61.61	71.57	61.00	66.96	66.96	-1.44%	4,769,819
Jun 22, 2026	76.85	77.40	67.30	67.94	67.94	1.18%	5,062,441
Jun 18, 2026	63.44	68.33	62.50	67.15	67.15	12.52%	4,416,423
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
Jun 12, 2026	64.14	66.45	62.01	64.13	64.13	-0.31%	1,394,217
Jun 11, 2026	59.28	64.57	58.52	64.33	64.33	9.93%	2,017,875
Jun 10, 2026	61.59	63.06	57.00	58.52	58.52	-5.14%	2,234,884
Jun 9, 2026	65.62	68.46	56.61	61.69	61.69	-4.55%	3,198,202
Jun 8, 2026	64.00	67.00	60.40	64.63	64.63	7.97%	3,815,134
Jun 5, 2026	68.17	68.70	58.58	59.86	59.86	-15.88%	4,794,894
Jun 4, 2026	65.54	72.47	63.80	71.16	71.16	-0.35%	2,647,205
Jun 3, 2026	69.02	71.97	65.25	71.41	71.41	1.08%	3,387,617
Jun 2, 2026	62.82	73.24	60.23	70.65	70.65	18.32%	4,875,953
Jun 1, 2026	55.00	61.25	54.50	59.71	59.71	6.95%	3,104,909
May 29, 2026	59.96	60.87	55.62	55.83	55.83	3.26%	4,573,028
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

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.