Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
21.58
-0.10 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 622,795 |
| Dec 3, 2025 | 20.78 | 21.56 | 20.60 | 21.48 | 21.48 | 3.57% | 960,674 |
| 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% | 580,332 |
| Nov 28, 2025 | 20.44 | 20.57 | 20.00 | 20.23 | 20.23 | -0.39% | 527,853 |
| Nov 26, 2025 | 19.19 | 20.57 | 18.91 | 20.31 | 20.31 | 6.73% | 2,297,276 |
| Nov 25, 2025 | 18.10 | 19.16 | 17.84 | 19.03 | 19.03 | 5.14% | 1,316,139 |
| Nov 24, 2025 | 17.64 | 18.13 | 17.56 | 18.10 | 18.10 | 3.02% | 813,656 |
| Nov 21, 2025 | 17.56 | 17.88 | 17.12 | 17.57 | 17.57 | -0.40% | 1,562,318 |
| Nov 20, 2025 | 18.33 | 18.89 | 17.61 | 17.64 | 17.64 | -1.23% | 1,936,245 |
| 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 |
| Oct 13, 2025 | 21.86 | 22.67 | 21.57 | 22.32 | 22.32 | 5.48% | 2,113,007 |
| Oct 10, 2025 | 22.00 | 22.28 | 21.10 | 21.16 | 21.16 | -3.99% | 2,076,307 |
| Oct 9, 2025 | 22.41 | 22.63 | 21.51 | 22.04 | 22.04 | -2.80% | 3,297,983 |
| Oct 8, 2025 | 22.19 | 23.26 | 21.54 | 22.68 | 22.68 | -16.02% | 7,812,020 |
| Oct 7, 2025 | 29.80 | 29.80 | 26.94 | 27.00 | 27.00 | -7.85% | 3,875,897 |
| Oct 6, 2025 | 28.75 | 29.60 | 28.70 | 29.30 | 29.30 | 5.59% | 2,511,137 |
| Oct 3, 2025 | 27.68 | 27.94 | 27.20 | 27.75 | 27.75 | 1.06% | 856,730 |
| Oct 2, 2025 | 27.58 | 27.80 | 27.12 | 27.46 | 27.46 | 1.44% | 830,195 |
| Oct 1, 2025 | 26.28 | 27.15 | 26.11 | 27.07 | 27.07 | 3.01% | 895,479 |
| Sep 30, 2025 | 26.15 | 26.35 | 25.92 | 26.28 | 26.28 | 0.54% | 436,695 |
| Sep 29, 2025 | 26.37 | 26.52 | 25.93 | 26.14 | 26.14 | -0.23% | 539,260 |
| Sep 26, 2025 | 26.71 | 26.99 | 26.12 | 26.20 | 26.20 | -1.28% | 567,374 |
| Sep 25, 2025 | 26.73 | 26.88 | 26.11 | 26.54 | 26.54 | -2.07% | 751,489 |
| Sep 24, 2025 | 27.57 | 27.76 | 26.92 | 27.10 | 27.10 | -1.70% | 849,183 |
| Sep 23, 2025 | 27.76 | 28.20 | 27.18 | 27.57 | 27.57 | -1.18% | 801,038 |
| Sep 22, 2025 | 27.54 | 28.11 | 27.46 | 27.90 | 27.90 | 1.34% | 908,395 |
| Sep 19, 2025 | 27.75 | 27.87 | 27.40 | 27.53 | 27.53 | -0.47% | 2,771,493 |
| Sep 18, 2025 | 26.77 | 27.88 | 26.75 | 27.66 | 27.66 | 5.25% | 1,785,844 |
| Sep 17, 2025 | 26.41 | 26.80 | 25.73 | 26.28 | 26.28 | -0.19% | 1,269,477 |
| Sep 16, 2025 | 26.15 | 26.37 | 25.87 | 26.33 | 26.33 | 0.73% | 986,474 |
| Sep 15, 2025 | 25.98 | 26.24 | 25.44 | 26.14 | 26.14 | 0.38% | 978,404 |
| Sep 12, 2025 | 26.18 | 26.36 | 25.77 | 26.04 | 26.04 | -0.42% | 625,290 |
| Sep 11, 2025 | 25.77 | 26.53 | 25.65 | 26.15 | 26.15 | 1.99% | 1,369,203 |
| Sep 10, 2025 | 24.68 | 26.16 | 24.68 | 25.64 | 25.64 | 4.87% | 2,475,882 |
| Sep 9, 2025 | 24.75 | 25.03 | 24.19 | 24.45 | 24.45 | -1.21% | 817,268 |
| Sep 8, 2025 | 24.87 | 24.92 | 24.40 | 24.75 | 24.75 | -0.48% | 658,087 |
| Sep 5, 2025 | 24.86 | 25.23 | 24.62 | 24.87 | 24.87 | 0.65% | 524,500 |
| Sep 4, 2025 | 23.69 | 24.81 | 23.60 | 24.71 | 24.71 | 3.74% | 599,164 |
| Sep 3, 2025 | 23.89 | 24.23 | 23.60 | 23.82 | 23.82 | -0.08% | 709,130 |
| Sep 2, 2025 | 23.38 | 23.89 | 23.13 | 23.84 | 23.84 | -1.20% | 649,158 |
| Aug 29, 2025 | 24.44 | 24.44 | 23.98 | 24.13 | 24.13 | -1.99% | 459,960 |
| Aug 28, 2025 | 24.37 | 24.74 | 24.30 | 24.62 | 24.62 | 1.48% | 450,310 |
| Aug 27, 2025 | 24.29 | 24.39 | 24.04 | 24.26 | 24.26 | -0.70% | 422,705 |
| Aug 26, 2025 | 24.49 | 24.80 | 23.83 | 24.43 | 24.43 | -0.16% | 440,736 |
| Aug 25, 2025 | 24.38 | 24.76 | 24.22 | 24.47 | 24.47 | 0.49% | 536,549 |
| Aug 22, 2025 | 23.61 | 24.62 | 23.25 | 24.35 | 24.35 | 2.96% | 574,802 |
| Aug 21, 2025 | 23.26 | 23.86 | 23.18 | 23.65 | 23.65 | 1.68% | 501,548 |
| Aug 20, 2025 | 23.90 | 23.90 | 22.90 | 23.26 | 23.26 | -3.45% | 1,104,608 |
| Aug 19, 2025 | 24.67 | 25.14 | 23.95 | 24.09 | 24.09 | -2.55% | 1,066,171 |
| Aug 18, 2025 | 23.81 | 24.74 | 23.55 | 24.72 | 24.72 | 4.00% | 1,422,472 |
| Aug 15, 2025 | 24.18 | 24.18 | 23.73 | 23.77 | 23.77 | -1.65% | 577,176 |
| Aug 14, 2025 | 23.73 | 24.27 | 23.55 | 24.17 | 24.17 | 0.12% | 406,895 |
| Aug 13, 2025 | 24.34 | 24.51 | 24.08 | 24.14 | 24.14 | -0.41% | 733,160 |
| Aug 12, 2025 | 23.61 | 24.51 | 23.35 | 24.24 | 24.24 | 3.72% | 630,901 |
| Aug 11, 2025 | 23.41 | 23.73 | 23.27 | 23.37 | 23.37 | 0.47% | 814,821 |
| Aug 8, 2025 | 23.00 | 23.41 | 22.75 | 23.26 | 23.26 | 1.84% | 482,368 |
| Aug 7, 2025 | 23.39 | 23.46 | 22.67 | 22.84 | 22.84 | -0.26% | 489,176 |
| Aug 6, 2025 | 23.08 | 23.22 | 22.43 | 22.90 | 22.90 | -0.99% | 1,002,114 |
| Aug 5, 2025 | 23.79 | 24.18 | 23.12 | 23.13 | 23.13 | -2.41% | 1,241,484 |
| Aug 4, 2025 | 23.06 | 23.70 | 22.85 | 23.70 | 23.70 | 3.90% | 620,973 |
| Aug 1, 2025 | 23.10 | 23.25 | 22.69 | 22.81 | 22.81 | -3.22% | 852,121 |
| Jul 31, 2025 | 23.81 | 23.90 | 23.10 | 23.57 | 23.57 | -1.75% | 961,465 |
| Jul 30, 2025 | 24.67 | 24.97 | 23.75 | 23.99 | 23.99 | -2.60% | 835,181 |
| Jul 29, 2025 | 25.35 | 25.81 | 24.39 | 24.63 | 24.63 | -1.76% | 1,712,043 |
| Jul 28, 2025 | 25.36 | 25.86 | 24.82 | 25.07 | 25.07 | -0.36% | 1,223,837 |
| Jul 25, 2025 | 25.08 | 25.19 | 24.72 | 25.16 | 25.16 | 1.04% | 691,155 |
| Jul 24, 2025 | 24.75 | 24.94 | 24.20 | 24.90 | 24.90 | - | 806,162 |
| Jul 23, 2025 | 24.86 | 25.28 | 24.50 | 24.90 | 24.90 | 1.84% | 1,287,929 |
| Jul 22, 2025 | 25.10 | 25.15 | 24.19 | 24.45 | 24.45 | -0.51% | 1,043,867 |
| Jul 21, 2025 | 24.50 | 25.14 | 24.21 | 24.58 | 24.58 | 0.59% | 883,913 |
| Jul 18, 2025 | 25.05 | 25.23 | 24.13 | 24.43 | 24.43 | -1.81% | 939,803 |
| Jul 17, 2025 | 24.58 | 25.02 | 24.34 | 24.88 | 24.88 | 1.02% | 988,859 |