Penguin Solutions Incorporation PENG
NASDAQ · United States · Electronic Technology
$55.00+0.31 (+0.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $54.69 | -1.97% | $56.66 | $56.68 | $54.04 | 1.45M |
| 2026-09-29 | $55.79 | +1.47% | $56.50 | $56.90 | $55.13 | 1.19M |
| 2026-09-28 | $54.98 | -2.21% | $55.54 | $55.64 | $53.41 | 1.34M |
| 2026-09-25 | $56.22 | +5.92% | $53.86 | $56.57 | $53.38 | 1.67M |
| 2026-09-24 | $53.08 | -1.48% | $52.46 | $54.27 | $51.31 | 1.58M |
| 2026-09-23 | $53.88 | -4.77% | $55.86 | $56.15 | $53.43 | 1.52M |
| 2026-09-22 | $56.58 | +3.04% | $54.61 | $57.50 | $54.42 | 1.66M |
| 2026-09-21 | $54.91 | +3.02% | $54.39 | $55.58 | $54.04 | 1.34M |
| 2026-09-18 | $53.30 | +1.43% | $53.22 | $53.50 | $51.69 | 2.29M |
| 2026-09-17 | $52.55 | +8.93% | $50.86 | $53.14 | $50.22 | 1.51M |
| 2026-09-16 | $48.24 | +1.56% | $49.19 | $49.69 | $47.10 | 1.10M |
| 2026-09-15 | $47.50 | +1.95% | $47.85 | $48.13 | $46.19 | 1.02M |
| 2026-09-14 | $46.59 | -8.93% | $47.21 | $48.83 | $46.45 | 1.46M |
| 2026-09-11 | $51.16 | +5.22% | $49.94 | $51.41 | $49.43 | 1.47M |
| 2026-09-10 | $48.62 | -4.78% | $49.60 | $50.49 | $48.53 | 1.04M |
| 2026-09-09 | $51.06 | -0.47% | $50.76 | $53.24 | $50.58 | 924.00K |
| 2026-09-08 | $51.30 | -0.89% | $52.92 | $53.00 | $51.10 | 1.21M |
| 2026-09-04 | $51.76 | +6.44% | $50.01 | $51.83 | $49.22 | 1.13M |
| 2026-09-03 | $48.63 | +2.19% | $46.87 | $49.14 | $45.62 | 1.11M |
| 2026-09-02 | $47.59 | 0.00% | $47.95 | $48.24 | $46.71 | 1.38M |
| 2026-09-01 | $47.59 | -3.04% | $47.50 | $48.31 | $46.59 | 2.60M |
| 2026-08-31 | $49.08 | -0.87% | $50.21 | $50.39 | $48.26 | 1.62M |
| 2026-08-28 | $49.51 | -5.61% | $51.71 | $53.00 | $48.76 | 1.42M |
| 2026-08-27 | $52.45 | +1.14% | $53.97 | $54.19 | $51.79 | 1.07M |
| 2026-08-26 | $51.86 | +2.94% | $50.20 | $51.99 | $49.60 | 1.36M |
| 2026-08-25 | $50.38 | -0.59% | $52.42 | $52.70 | $49.54 | 1.35M |
| 2026-08-24 | $50.68 | -3.69% | $50.68 | $51.42 | $49.07 | 1.50M |
| 2026-08-21 | $52.62 | +2.89% | $51.81 | $52.70 | $50.18 | 1.04M |
| 2026-08-20 | $51.14 | -3.42% | $52.67 | $52.93 | $50.00 | 2.00M |
| 2026-08-19 | $52.95 | -9.27% | $58.19 | $58.51 | $52.89 | 1.74M |
| 2026-08-18 | $58.36 | -7.48% | $59.82 | $61.00 | $57.34 | 1.59M |
| 2026-08-17 | $63.08 | -1.13% | $64.60 | $65.75 | $63.00 | 2.31M |
| 2026-08-14 | $63.80 | +4.76% | $60.84 | $63.90 | $60.78 | 1.37M |
| 2026-08-13 | $60.90 | +3.69% | $57.72 | $63.36 | $57.50 | 1.70M |
| 2026-08-12 | $58.73 | +2.44% | $60.60 | $61.49 | $58.72 | 1.48M |
| 2026-08-11 | $57.33 | +3.90% | $56.69 | $58.63 | $55.71 | 1.23M |
| 2026-08-10 | $55.18 | -5.56% | $58.81 | $59.50 | $55.04 | 1.81M |
| 2026-08-07 | $58.43 | +3.86% | $58.41 | $60.11 | $56.45 | 2.06M |
| 2026-08-06 | $56.26 | +0.97% | $53.24 | $59.00 | $52.56 | 1.14M |
| 2026-08-05 | $55.72 | -3.67% | $56.53 | $58.53 | $55.50 | 1.32M |
| 2026-08-04 | $57.84 | +9.96% | $55.85 | $58.71 | $54.68 | 1.97M |
| 2026-08-03 | $52.60 | -0.06% | $51.07 | $54.59 | $49.25 | 1.91M |
| 2026-07-31 | $52.63 | +2.33% | $54.86 | $55.22 | $51.06 | 2.79M |
| 2026-07-30 | $51.43 | +17.69% | $46.88 | $51.54 | $46.20 | 2.87M |
| 2026-07-29 | $43.70 | -9.20% | $48.15 | $49.10 | $43.61 | 3.17M |
| 2026-07-28 | $48.13 | -8.31% | $49.72 | $50.00 | $46.01 | 4.09M |
| 2026-07-27 | $52.49 | -2.53% | $54.30 | $55.09 | $50.17 | 2.39M |
| 2026-07-24 | $53.85 | -7.81% | $57.14 | $58.98 | $53.07 | 3.60M |
| 2026-07-23 | $58.41 | -1.33% | $57.47 | $60.90 | $57.27 | 3.08M |
| 2026-07-22 | $59.20 | +1.89% | $56.12 | $61.45 | $56.12 | 2.26M |
| 2026-07-21 | $58.10 | +9.15% | $56.00 | $58.77 | $54.83 | 3.16M |
| 2026-07-20 | $53.23 | -11.89% | $58.92 | $58.92 | $52.01 | 6.13M |
| 2026-07-17 | $60.41 | -8.43% | $62.67 | $65.21 | $59.53 | 4.13M |
| 2026-07-16 | $65.97 | -9.44% | $70.02 | $70.89 | $64.64 | 3.76M |
| 2026-07-15 | $72.85 | -6.36% | $81.60 | $83.00 | $68.53 | 9.70M |
| 2026-07-14 | $77.80 | +0.76% | $79.12 | $79.49 | $69.69 | 4.73M |
| 2026-07-13 | $77.21 | -1.46% | $75.38 | $82.00 | $74.04 | 4.02M |
| 2026-07-10 | $78.35 | -3.74% | $78.88 | $81.34 | $73.75 | 6.30M |
| 2026-07-09 | $81.39 | +3.72% | $82.60 | $89.86 | $80.96 | 9.68M |
| 2026-07-08 | $78.47 | +25.13% | $67.85 | $80.00 | $63.76 | 13.80M |
| 2026-07-07 | $62.71 | -7.38% | $62.96 | $65.34 | $60.20 | 7.60M |
| 2026-07-06 | $67.71 | +10.15% | $64.50 | $70.61 | $63.38 | 3.01M |
| 2026-07-02 | $61.47 | -10.67% | $69.31 | $69.69 | $58.63 | 3.96M |
| 2026-07-01 | $68.81 | -9.47% | $72.05 | $77.19 | $67.21 | 3.19M |
| 2026-06-30 | $76.01 | +11.88% | $67.94 | $77.37 | $66.96 | 3.93M |
| 2026-06-29 | $67.94 | +9.09% | $61.97 | $68.05 | $59.70 | 2.49M |
| 2026-06-26 | $62.28 | -6.72% | $63.20 | $63.97 | $60.30 | 3.86M |
| 2026-06-25 | $66.77 | +3.17% | $68.46 | $68.88 | $61.90 | 3.08M |
| 2026-06-24 | $64.72 | -3.35% | $67.00 | $67.50 | $61.11 | 2.71M |
| 2026-06-23 | $66.96 | -1.44% | $61.61 | $71.57 | $61.00 | 4.81M |
| 2026-06-22 | $67.94 | +1.18% | $76.85 | $77.40 | $67.30 | 5.11M |
| 2026-06-18 | $67.15 | +12.52% | $63.44 | $68.33 | $62.50 | 4.42M |
| 2026-06-17 | $59.68 | -1.16% | $62.17 | $62.98 | $59.04 | 1.93M |
| 2026-06-16 | $60.38 | -5.46% | $63.80 | $66.31 | $60.03 | 2.15M |
| 2026-06-15 | $63.87 | -0.41% | $67.72 | $67.72 | $61.51 | 2.36M |
| 2026-06-12 | $64.13 | -0.31% | $64.14 | $66.45 | $62.01 | 1.39M |
| 2026-06-11 | $64.33 | +9.93% | $59.28 | $64.57 | $58.52 | 2.02M |
| 2026-06-10 | $58.52 | -5.14% | $61.59 | $63.06 | $57.00 | 2.23M |
| 2026-06-09 | $61.69 | -4.55% | $65.62 | $68.46 | $56.61 | 3.20M |
| 2026-06-08 | $64.63 | +7.97% | $64.00 | $67.00 | $60.40 | 3.82M |
| 2026-06-05 | $59.86 | -15.88% | $68.17 | $68.70 | $58.58 | 4.79M |
| 2026-06-04 | $71.16 | -0.35% | $65.54 | $72.47 | $63.80 | 2.65M |
| 2026-06-03 | $71.41 | +1.08% | $69.02 | $71.97 | $65.25 | 3.39M |
| 2026-06-02 | $70.65 | +18.32% | $62.82 | $73.24 | $60.23 | 4.88M |
| 2026-06-01 | $59.71 | +6.95% | $55.00 | $61.25 | $54.50 | 3.10M |
| 2026-05-29 | $55.83 | +3.26% | $59.96 | $60.87 | $55.62 | 4.56M |
| 2026-05-28 | $54.07 | -0.68% | $54.81 | $54.82 | $51.23 | 1.89M |
| 2026-05-27 | $54.44 | -0.93% | $55.12 | $55.31 | $51.98 | 2.22M |
| 2026-05-26 | $54.95 | +3.27% | $54.62 | $55.65 | $51.50 | 3.64M |
| 2026-05-22 | $53.21 | +9.01% | $48.93 | $54.28 | $48.93 | 3.18M |