NASDAQ : PENG
Penguin Solutions, Inc. — Price history
Technology · Information Technology Services · United States
Last price 58.79 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Penguin Solutions, Inc. (PENG) closed at 47.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.44 | 53.79 | 47.26 | 47.5 | 2,254,234 | -8.53% |
| 2026-10-30 | 53.81 | 55.3 | 50.28 | 51.93 | 2,448,400 | -11.67% |
| 2026-10-29 | 58.64 | 60.015 | 57.81 | 58.79 | 1,618,315 | -3.31% |
| 2026-10-28 | 60.01 | 60.92 | 58.18 | 60.8 | 2,294,410 | +3.07% |
| 2026-10-27 | 56.06 | 59.59 | 55.59 | 58.99 | 2,435,359 | +7.41% |
| 2026-10-26 | 53.44 | 55.86 | 51.42 | 54.92 | 3,006,242 | +2.83% |
| 2026-10-23 | 51.78 | 55.74 | 50.07 | 53.41 | 4,365,941 | +2.89% |
| 2026-10-22 | 55.08 | 56.115 | 51.241 | 51.91 | 4,203,188 | -11.08% |
| 2026-10-21 | 58 | 59.64 | 56.33 | 58.38 | 3,347,761 | +3.66% |
| 2026-10-20 | 54.915 | 59.17 | 53.72 | 56.32 | 3,845,440 | -0.39% |
| 2026-10-19 | 60.5 | 61.1 | 55.44 | 56.54 | 3,969,252 | -0.98% |
| 2026-10-16 | 61.69 | 61.69 | 56.9 | 57.1 | 3,988,257 | -7.69% |
| 2026-10-15 | 64.195 | 64.332 | 58.9 | 61.86 | 6,923,609 | -8.48% |
| 2026-10-14 | 76.63 | 77.41 | 67.21 | 67.59 | 5,887,394 | -13.57% |
| 2026-10-13 | 76.33 | 80.47 | 75.47 | 78.2 | 3,601,676 | -1.21% |
| 2026-10-12 | 75.7 | 80.1 | 72.83 | 79.155 | 5,290,807 | +3.77% |
| 2026-10-09 | 77.61 | 78.75 | 70.75 | 76.28 | 5,808,926 | +6.58% |
| 2026-10-08 | 72.53 | 75.63 | 70.07 | 71.57 | 5,914,994 | -1.43% |
| 2026-10-07 | 67.33 | 76.1 | 65.7 | 72.61 | 21,009,170 | +13.08% |
| 2026-10-06 | 61.6 | 64.58 | 56.6 | 64.21 | 15,629,084 | +5.77% |
| 2026-10-05 | 61.1 | 61.94 | 59.28 | 60.71 | 2,663,482 | -1.06% |
| 2026-10-02 | 57.09 | 62.32 | 56.84 | 61.36 | 3,563,303 | +11.60% |
| 2026-10-01 | 54.49 | 55.67 | 53.44 | 54.98 | 1,158,314 | +0.53% |
| 2026-09-30 | 56.66 | 56.68 | 54.04 | 54.69 | 1,451,033 | -1.97% |
| 2026-09-29 | 56.5 | 56.9 | 55.13 | 55.79 | 1,196,474 | +1.47% |
| 2026-09-28 | 55.545 | 55.64 | 53.41 | 54.98 | 1,338,567 | -2.21% |
| 2026-09-25 | 53.86 | 56.57 | 53.38 | 56.22 | 1,667,584 | +5.92% |
| 2026-09-24 | 52.46 | 54.27 | 51.31 | 53.08 | 1,584,811 | -1.48% |
| 2026-09-23 | 55.86 | 56.15 | 53.43 | 53.88 | 1,520,545 | -4.77% |
| 2026-09-22 | 54.61 | 57.5 | 54.42 | 56.58 | 1,664,479 | +3.04% |
| 2026-09-21 | 54.39 | 55.58 | 54.04 | 54.91 | 1,346,031 | +3.02% |
| 2026-09-18 | 53.22 | 53.5 | 51.689 | 53.3 | 2,290,546 | +1.43% |
| 2026-09-17 | 50.86 | 53.14 | 50.22 | 52.55 | 1,515,052 | +8.93% |
| 2026-09-16 | 49.19 | 49.69 | 47.1 | 48.24 | 1,099,780 | +1.56% |
| 2026-09-15 | 47.85 | 48.13 | 46.19 | 47.5 | 1,020,501 | +1.95% |
| 2026-09-14 | 47.21 | 48.83 | 46.45 | 46.59 | 1,469,782 | -8.93% |
| 2026-09-11 | 49.935 | 51.413 | 49.43 | 51.16 | 1,472,204 | +5.22% |
| 2026-09-10 | 49.6 | 50.49 | 48.531 | 48.62 | 1,043,814 | -4.78% |
| 2026-09-09 | 50.76 | 53.238 | 50.578 | 51.06 | 926,437 | -0.47% |
| 2026-09-08 | 52.92 | 53 | 51.1 | 51.3 | 1,209,436 | -0.89% |
| 2026-09-04 | 50.01 | 51.83 | 49.22 | 51.76 | 1,132,469 | +6.44% |
| 2026-09-03 | 46.87 | 49.14 | 45.62 | 48.63 | 1,112,833 | +2.19% |
| 2026-09-02 | 47.95 | 48.24 | 46.714 | 47.59 | 1,386,032 | +0.00% |
| 2026-09-01 | 47.5 | 48.31 | 46.59 | 47.59 | 2,599,335 | -3.04% |
| 2026-08-31 | 50.21 | 50.39 | 48.26 | 49.08 | 1,616,975 | -0.87% |
| 2026-08-28 | 51.71 | 53 | 48.765 | 49.51 | 1,423,301 | -5.61% |
| 2026-08-27 | 53.97 | 54.19 | 51.79 | 52.45 | 1,079,535 | +1.14% |
| 2026-08-26 | 50.2 | 51.985 | 49.6 | 51.86 | 1,361,466 | +2.94% |
| 2026-08-25 | 52.42 | 52.7 | 49.54 | 50.38 | 1,350,360 | -0.59% |
| 2026-08-24 | 50.68 | 51.42 | 49.07 | 50.68 | 1,497,300 | -3.69% |
| 2026-08-21 | 51.81 | 52.696 | 50.18 | 52.62 | 1,046,806 | +2.89% |
| 2026-08-20 | 52.67 | 52.93 | 50 | 51.14 | 1,996,183 | -3.42% |
| 2026-08-19 | 58.19 | 58.506 | 52.89 | 52.95 | 1,740,795 | -9.27% |
| 2026-08-18 | 59.82 | 61 | 57.34 | 58.36 | 1,587,957 | -7.48% |
| 2026-08-17 | 64.6 | 65.75 | 63 | 63.08 | 2,310,914 | -1.13% |
| 2026-08-14 | 60.84 | 63.9 | 60.78 | 63.8 | 1,373,651 | +4.76% |
| 2026-08-13 | 57.72 | 63.36 | 57.5 | 60.9 | 1,697,809 | +3.69% |
| 2026-08-12 | 60.598 | 61.49 | 58.72 | 58.73 | 1,477,237 | +2.44% |
| 2026-08-11 | 56.69 | 58.626 | 55.71 | 57.33 | 1,227,530 | +3.90% |
| 2026-08-10 | 58.81 | 59.5 | 55.045 | 55.18 | 1,805,957 | -5.56% |
| 2026-08-07 | 58.41 | 60.11 | 56.45 | 58.43 | 2,060,954 | +3.86% |
| 2026-08-06 | 53.24 | 59 | 52.561 | 56.26 | 1,141,932 | +0.97% |
| 2026-08-05 | 56.53 | 58.535 | 55.5 | 55.72 | 1,324,267 | -3.67% |
| 2026-08-04 | 55.85 | 58.712 | 54.68 | 57.84 | 1,968,671 | +9.96% |
| 2026-08-03 | 51.07 | 54.59 | 49.25 | 52.6 | 1,910,707 | -0.06% |
| 2026-07-31 | 54.86 | 55.22 | 51.06 | 52.63 | 2,791,146 | +2.33% |
| 2026-07-30 | 46.88 | 51.54 | 46.201 | 51.43 | 2,873,921 | +17.69% |
| 2026-07-29 | 48.15 | 49.1 | 43.61 | 43.7 | 3,169,397 | -9.20% |
| 2026-07-28 | 49.72 | 50 | 46.01 | 48.13 | 4,088,657 | -8.31% |
| 2026-07-27 | 54.3 | 55.09 | 50.17 | 52.49 | 2,396,837 | -2.53% |
| 2026-07-24 | 57.14 | 58.976 | 53.07 | 53.85 | 3,602,099 | -7.81% |
| 2026-07-23 | 57.47 | 60.905 | 57.27 | 58.41 | 3,077,620 | -1.33% |
| 2026-07-22 | 56.12 | 61.45 | 56.12 | 59.2 | 2,260,034 | +1.89% |
| 2026-07-21 | 56 | 58.77 | 54.83 | 58.1 | 3,155,454 | +9.15% |
| 2026-07-20 | 58.92 | 58.92 | 52.01 | 53.23 | 6,132,500 | -11.89% |
| 2026-07-17 | 62.67 | 65.215 | 59.53 | 60.41 | 4,131,382 | -8.43% |
| 2026-07-16 | 70.02 | 70.89 | 64.64 | 65.97 | 3,755,919 | -9.44% |
| 2026-07-15 | 81.6 | 83 | 68.53 | 72.85 | 9,701,369 | -6.36% |
| 2026-07-14 | 79.12 | 79.49 | 69.69 | 77.8 | 4,728,451 | +0.76% |
| 2026-07-13 | 75.38 | 82 | 74.04 | 77.21 | 4,018,982 | -1.46% |
| 2026-07-10 | 78.88 | 81.34 | 73.749 | 78.35 | 6,299,936 | -3.74% |
| 2026-07-09 | 82.6 | 89.86 | 80.96 | 81.39 | 9,675,087 | +3.72% |
| 2026-07-08 | 67.85 | 80 | 63.76 | 78.47 | 13,797,374 | +25.13% |
| 2026-07-07 | 62.96 | 65.343 | 60.2 | 62.71 | 7,603,734 | -7.38% |
| 2026-07-06 | 64.5 | 70.61 | 63.38 | 67.71 | 3,014,821 | +10.15% |
| 2026-07-02 | 69.31 | 69.69 | 58.63 | 61.47 | 3,971,033 | -10.67% |
| 2026-07-01 | 72.05 | 77.19 | 67.21 | 68.81 | 3,186,310 | -9.47% |
| 2026-06-30 | 67.94 | 77.37 | 66.96 | 76.01 | 3,928,935 | +11.88% |
| 2026-06-29 | 61.974 | 68.05 | 59.7 | 67.94 | 2,486,263 | +9.09% |
| 2026-06-26 | 63.2 | 63.975 | 60.3 | 62.28 | 3,864,863 | -6.72% |
| 2026-06-25 | 68.46 | 68.88 | 61.9 | 66.77 | 3,084,261 | +3.17% |
| 2026-06-24 | 67 | 67.5 | 61.11 | 64.72 | 2,712,520 | -3.35% |
| 2026-06-23 | 61.61 | 71.57 | 61 | 66.96 | 4,808,709 | -1.44% |
| 2026-06-22 | 76.85 | 77.4 | 67.3 | 67.94 | 5,113,345 | +1.18% |
| 2026-06-18 | 63.44 | 68.33 | 62.5 | 67.15 | 4,420,095 | +12.52% |
| 2026-06-17 | 62.17 | 62.98 | 59.04 | 59.68 | 1,929,206 | -1.16% |
| 2026-06-16 | 63.8 | 66.31 | 60.03 | 60.38 | 2,148,831 | -5.46% |
| 2026-06-15 | 67.72 | 67.72 | 61.51 | 63.87 | 2,362,659 | -0.41% |
| 2026-06-12 | 64.14 | 66.45 | 62.01 | 64.13 | 1,394,217 | -0.31% |
| 2026-06-11 | 59.28 | 64.57 | 58.52 | 64.33 | 2,017,875 | +9.93% |
| 2026-06-10 | 61.59 | 63.06 | 57 | 58.52 | 2,234,884 | -5.14% |
| 2026-06-09 | 65.62 | 68.46 | 56.61 | 61.69 | 3,198,202 | -4.55% |
| 2026-06-08 | 63.998 | 67 | 60.4 | 64.63 | 3,815,134 | +7.97% |
| 2026-06-05 | 68.17 | 68.703 | 58.582 | 59.86 | 4,794,894 | -15.88% |
| 2026-06-04 | 65.535 | 72.47 | 63.803 | 71.16 | 2,647,205 | -0.35% |
| 2026-06-03 | 69.02 | 71.97 | 65.249 | 71.41 | 3,387,617 | +1.08% |
| 2026-06-02 | 62.82 | 73.24 | 60.23 | 70.65 | 4,875,953 | +18.32% |
| 2026-06-01 | 55 | 61.25 | 54.5 | 59.71 | 3,104,909 | +6.95% |
| 2026-05-29 | 59.955 | 60.87 | 55.617 | 55.83 | 4,573,028 | +3.26% |
| 2026-05-28 | 54.81 | 54.82 | 51.23 | 54.07 | 1,885,220 | -0.68% |
| 2026-05-27 | 55.12 | 55.315 | 51.98 | 54.44 | 2,229,947 | -0.93% |
| 2026-05-26 | 54.62 | 55.65 | 51.5 | 54.95 | 3,651,796 | +3.27% |
| 2026-05-22 | 48.93 | 54.28 | 48.93 | 53.21 | 3,177,577 | +9.01% |
| 2026-05-21 | 48.38 | 50.61 | 46.211 | 48.81 | 3,196,718 | +2.48% |
| 2026-05-20 | 47.08 | 48.17 | 46.08 | 47.63 | 2,413,149 | +2.94% |
| 2026-05-19 | 45.71 | 48.247 | 42.55 | 46.27 | 3,116,092 | +1.23% |
| 2026-05-18 | 46.75 | 48.45 | 43.94 | 45.71 | 3,328,312 | -2.37% |
| 2026-05-15 | 47.04 | 48.08 | 45.58 | 46.82 | 4,390,680 | -5.30% |
| 2026-05-14 | 47.6 | 50.02 | 45.59 | 49.44 | 4,218,896 | +2.42% |
| 2026-05-13 | 51.105 | 53.27 | 47.5 | 48.27 | 9,135,672 | +9.38% |