Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
17.93
-0.34 (-1.83%)
Mar 9, 2026, 3:09 PM EDT - Market open
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.84 | 17.98 | 17.50 | 17.75 | - | -2.79% | 354,350 |
| Mar 6, 2026 | 18.43 | 18.68 | 18.12 | 18.26 | 18.26 | -3.79% | 654,657 |
| Mar 5, 2026 | 18.86 | 19.72 | 18.70 | 18.98 | 18.98 | -1.15% | 749,513 |
| Mar 4, 2026 | 19.14 | 19.40 | 18.72 | 19.20 | 19.20 | 1.32% | 717,217 |
| Mar 3, 2026 | 19.27 | 19.41 | 18.51 | 18.95 | 18.95 | -5.49% | 787,548 |
| Mar 2, 2026 | 20.27 | 20.62 | 19.70 | 20.05 | 20.05 | -3.51% | 846,188 |
| Feb 27, 2026 | 20.14 | 21.03 | 20.10 | 20.78 | 20.78 | 1.42% | 1,068,113 |
| Feb 26, 2026 | 20.57 | 20.87 | 19.93 | 20.49 | 20.49 | -0.92% | 2,138,316 |
| Feb 25, 2026 | 20.48 | 21.08 | 20.33 | 20.68 | 20.68 | 2.22% | 1,693,133 |
| Feb 24, 2026 | 19.49 | 20.33 | 19.46 | 20.23 | 20.23 | 5.09% | 1,647,666 |
| Feb 23, 2026 | 19.11 | 19.46 | 18.80 | 19.25 | 19.25 | 0.68% | 942,124 |
| Feb 20, 2026 | 18.57 | 19.31 | 18.52 | 19.12 | 19.12 | 1.65% | 1,169,861 |
| Feb 19, 2026 | 19.08 | 19.33 | 18.61 | 18.81 | 18.81 | -2.23% | 623,838 |
| Feb 18, 2026 | 19.54 | 19.66 | 18.99 | 19.24 | 19.24 | -0.57% | 1,407,898 |
| Feb 17, 2026 | 19.14 | 19.65 | 18.95 | 19.35 | 19.35 | -0.10% | 566,628 |
| Feb 13, 2026 | 18.60 | 19.55 | 18.49 | 19.37 | 19.37 | 3.53% | 768,391 |
| Feb 12, 2026 | 19.03 | 19.46 | 18.44 | 18.71 | 18.71 | -1.16% | 722,005 |
| Feb 11, 2026 | 18.94 | 19.06 | 18.29 | 18.93 | 18.93 | 1.28% | 827,760 |
| Feb 10, 2026 | 19.03 | 19.40 | 18.64 | 18.69 | 18.69 | -1.63% | 1,111,628 |
| Feb 9, 2026 | 18.52 | 19.35 | 18.50 | 19.00 | 19.00 | 1.17% | 1,475,411 |
| Feb 6, 2026 | 17.97 | 18.95 | 17.68 | 18.78 | 18.78 | 7.68% | 1,900,626 |
| Feb 5, 2026 | 17.73 | 18.03 | 17.13 | 17.44 | 17.44 | -3.33% | 1,238,809 |
| Feb 4, 2026 | 18.23 | 18.60 | 17.73 | 18.04 | 18.04 | -0.93% | 2,840,356 |
| Feb 3, 2026 | 19.20 | 19.36 | 17.33 | 18.21 | 18.21 | -8.03% | 3,560,121 |
| Feb 2, 2026 | 19.09 | 19.91 | 19.09 | 19.80 | 19.80 | 3.07% | 698,134 |
| Jan 30, 2026 | 19.45 | 19.80 | 19.04 | 19.21 | 19.21 | -2.68% | 761,191 |
| Jan 29, 2026 | 19.81 | 19.95 | 19.13 | 19.74 | 19.74 | 0.10% | 814,707 |
| Jan 28, 2026 | 20.14 | 20.40 | 19.54 | 19.72 | 19.72 | -0.20% | 922,085 |
| Jan 27, 2026 | 19.97 | 20.15 | 19.62 | 19.76 | 19.76 | -0.15% | 1,054,697 |
| Jan 26, 2026 | 19.97 | 20.24 | 19.70 | 19.79 | 19.79 | -1.05% | 1,015,357 |
| Jan 23, 2026 | 20.62 | 20.72 | 19.92 | 20.00 | 20.00 | -3.52% | 794,707 |
| Jan 22, 2026 | 20.58 | 21.25 | 20.48 | 20.73 | 20.73 | 2.42% | 1,272,914 |
| Jan 21, 2026 | 19.81 | 20.39 | 19.68 | 20.24 | 20.24 | 2.58% | 1,371,677 |
| Jan 20, 2026 | 19.41 | 20.24 | 19.40 | 19.73 | 19.73 | -1.15% | 997,044 |
| Jan 16, 2026 | 20.27 | 20.48 | 19.93 | 19.96 | 19.96 | -0.25% | 787,376 |
| Jan 15, 2026 | 20.56 | 20.90 | 19.98 | 20.01 | 20.01 | -1.33% | 922,434 |
| Jan 14, 2026 | 19.91 | 20.29 | 19.59 | 20.28 | 20.28 | 0.65% | 1,088,979 |
| Jan 13, 2026 | 19.56 | 20.20 | 19.50 | 20.15 | 20.15 | 3.92% | 937,877 |
| Jan 12, 2026 | 19.04 | 19.63 | 18.99 | 19.39 | 19.39 | 1.62% | 1,015,993 |
| Jan 9, 2026 | 19.79 | 19.99 | 19.05 | 19.08 | 19.08 | -3.27% | 1,356,500 |
| Jan 8, 2026 | 18.77 | 20.18 | 18.72 | 19.73 | 19.73 | 6.16% | 2,562,628 |
| Jan 7, 2026 | 23.66 | 23.99 | 18.12 | 18.58 | 18.58 | -13.78% | 7,020,174 |
| Jan 6, 2026 | 21.21 | 21.76 | 20.77 | 21.55 | 21.55 | 2.28% | 2,394,117 |
| Jan 5, 2026 | 20.57 | 21.17 | 20.42 | 21.07 | 21.07 | 3.90% | 1,189,577 |
| Jan 2, 2026 | 19.88 | 20.46 | 19.77 | 20.28 | 20.28 | 3.68% | 1,138,985 |
| Dec 31, 2025 | 20.05 | 20.16 | 19.50 | 19.56 | 19.56 | -2.35% | 976,728 |
| Dec 30, 2025 | 20.05 | 20.12 | 19.89 | 20.03 | 20.03 | 0.15% | 705,132 |
| Dec 29, 2025 | 20.13 | 20.32 | 19.88 | 20.00 | 20.00 | -1.43% | 527,566 |
| Dec 26, 2025 | 20.28 | 20.39 | 20.00 | 20.29 | 20.29 | 0.40% | 436,464 |
| Dec 24, 2025 | 20.32 | 20.36 | 20.04 | 20.21 | 20.21 | -0.39% | 305,215 |
| Dec 23, 2025 | 19.85 | 20.30 | 19.65 | 20.29 | 20.29 | 1.50% | 509,296 |
| Dec 22, 2025 | 20.02 | 20.17 | 19.82 | 19.99 | 19.99 | 1.63% | 545,099 |
| Dec 19, 2025 | 19.60 | 20.05 | 19.60 | 19.67 | 19.67 | 0.56% | 1,327,587 |
| Dec 18, 2025 | 20.22 | 20.27 | 19.48 | 19.56 | 19.56 | -0.56% | 1,053,415 |
| Dec 17, 2025 | 20.07 | 20.19 | 19.61 | 19.67 | 19.67 | -0.10% | 1,169,552 |
| Dec 16, 2025 | 20.16 | 20.21 | 19.61 | 19.69 | 19.69 | -2.43% | 1,241,508 |
| Dec 15, 2025 | 21.07 | 21.18 | 20.02 | 20.18 | 20.18 | -3.17% | 1,024,931 |
| Dec 12, 2025 | 21.76 | 21.83 | 20.83 | 20.84 | 20.84 | -4.54% | 813,945 |
| Dec 11, 2025 | 22.13 | 22.34 | 21.75 | 21.83 | 21.83 | -2.59% | 826,477 |
| Dec 10, 2025 | 21.78 | 22.55 | 21.70 | 22.41 | 22.41 | 2.70% | 786,721 |
| Dec 9, 2025 | 21.97 | 22.03 | 21.69 | 21.82 | 21.82 | -1.31% | 831,712 |
| Dec 8, 2025 | 21.78 | 22.43 | 21.54 | 22.11 | 22.11 | 2.46% | 1,112,868 |
| Dec 5, 2025 | 21.80 | 22.08 | 21.54 | 21.58 | 21.58 | -0.46% | 829,993 |
| Dec 4, 2025 | 21.39 | 21.70 | 21.30 | 21.68 | 21.68 | 0.93% | 622,955 |
| Dec 3, 2025 | 20.78 | 21.56 | 20.60 | 21.48 | 21.48 | 3.57% | 960,717 |
| Dec 2, 2025 | 20.39 | 20.80 | 20.11 | 20.74 | 20.74 | 2.88% | 603,528 |
| Dec 1, 2025 | 19.94 | 20.33 | 19.63 | 20.16 | 20.16 | -0.35% | 580,333 |
| Nov 28, 2025 | 20.44 | 20.57 | 20.00 | 20.23 | 20.23 | -0.39% | 527,942 |
| Nov 26, 2025 | 19.19 | 20.57 | 18.91 | 20.31 | 20.31 | 6.73% | 2,297,401 |
| Nov 25, 2025 | 18.10 | 19.16 | 17.84 | 19.03 | 19.03 | 5.14% | 1,316,267 |
| Nov 24, 2025 | 17.64 | 18.13 | 17.56 | 18.10 | 18.10 | 3.02% | 814,341 |
| Nov 21, 2025 | 17.56 | 17.88 | 17.12 | 17.57 | 17.57 | -0.40% | 1,562,838 |
| Nov 20, 2025 | 18.33 | 18.89 | 17.61 | 17.64 | 17.64 | -1.23% | 1,936,518 |
| Nov 19, 2025 | 18.14 | 18.33 | 17.61 | 17.86 | 17.86 | -1.38% | 1,204,038 |
| Nov 18, 2025 | 18.21 | 18.65 | 17.83 | 18.11 | 18.11 | -2.42% | 1,586,187 |
| Nov 17, 2025 | 18.83 | 18.99 | 18.38 | 18.56 | 18.56 | -1.80% | 1,541,546 |
| Nov 14, 2025 | 18.14 | 19.01 | 18.13 | 18.90 | 18.90 | 0.37% | 1,285,367 |
| Nov 13, 2025 | 20.56 | 20.62 | 18.76 | 18.83 | 18.83 | -9.30% | 2,029,524 |
| Nov 12, 2025 | 21.18 | 21.36 | 20.72 | 20.76 | 20.76 | -0.53% | 810,348 |
| Nov 11, 2025 | 22.36 | 22.36 | 20.80 | 20.87 | 20.87 | -7.16% | 1,068,628 |
| Nov 10, 2025 | 21.97 | 22.60 | 21.87 | 22.48 | 22.48 | 3.64% | 809,374 |
| Nov 7, 2025 | 21.33 | 21.70 | 20.75 | 21.69 | 21.69 | 0.37% | 879,066 |
| Nov 6, 2025 | 22.14 | 22.21 | 21.46 | 21.61 | 21.61 | -2.66% | 1,050,382 |
| Nov 5, 2025 | 21.52 | 22.47 | 21.52 | 22.20 | 22.20 | 3.16% | 921,987 |
| Nov 4, 2025 | 21.93 | 22.27 | 21.43 | 21.52 | 21.52 | -4.78% | 912,193 |
| Nov 3, 2025 | 22.27 | 22.66 | 21.92 | 22.60 | 22.60 | 1.48% | 801,682 |
| Oct 31, 2025 | 22.27 | 22.81 | 22.17 | 22.27 | 22.27 | -0.76% | 1,327,425 |
| Oct 30, 2025 | 22.42 | 22.60 | 22.23 | 22.44 | 22.44 | 0.22% | 1,197,969 |
| Oct 29, 2025 | 23.00 | 23.17 | 22.34 | 22.39 | 22.39 | -2.06% | 767,695 |
| Oct 28, 2025 | 22.78 | 23.04 | 22.59 | 22.86 | 22.86 | 0.35% | 666,341 |
| Oct 27, 2025 | 22.69 | 23.10 | 22.61 | 22.78 | 22.78 | 1.70% | 832,548 |
| Oct 24, 2025 | 22.00 | 22.64 | 21.84 | 22.40 | 22.40 | 3.08% | 1,089,542 |
| Oct 23, 2025 | 21.46 | 21.95 | 21.35 | 21.73 | 21.73 | 0.93% | 954,790 |
| Oct 22, 2025 | 21.72 | 21.81 | 21.02 | 21.53 | 21.53 | -1.51% | 1,146,677 |
| Oct 21, 2025 | 22.02 | 22.20 | 21.73 | 21.86 | 21.86 | -1.22% | 1,097,454 |
| Oct 20, 2025 | 22.11 | 22.32 | 21.98 | 22.13 | 22.13 | 1.79% | 682,407 |
| Oct 17, 2025 | 22.14 | 22.44 | 21.73 | 21.74 | 21.74 | -3.33% | 632,699 |
| Oct 16, 2025 | 22.64 | 22.84 | 22.35 | 22.49 | 22.49 | -0.71% | 737,695 |
| Oct 15, 2025 | 23.10 | 23.13 | 22.26 | 22.65 | 22.65 | 0.40% | 1,143,751 |
| Oct 14, 2025 | 21.73 | 22.60 | 21.67 | 22.56 | 22.56 | 1.08% | 974,904 |