Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
62.28
-4.49 (-6.72%)
At close: Jun 26, 2026, 4:00 PM EDT
61.55
-0.73 (-1.17%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Penguin Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.20 | 63.98 | 60.30 | 62.28 | 62.28 | -6.72% | 3,841,337 |
| Jun 25, 2026 | 68.46 | 68.88 | 61.90 | 66.77 | 66.77 | 3.17% | 3,061,884 |
| 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 |
| Apr 13, 2026 | 22.87 | 24.63 | 22.80 | 24.38 | 24.38 | 5.91% | 1,915,218 |
| Apr 10, 2026 | 23.00 | 23.39 | 22.75 | 23.02 | 23.02 | 0.74% | 963,499 |
| Apr 9, 2026 | 21.94 | 22.93 | 21.89 | 22.85 | 22.85 | 3.30% | 971,283 |
| Apr 8, 2026 | 21.70 | 22.23 | 21.25 | 22.12 | 22.12 | 7.22% | 1,650,555 |
| Apr 7, 2026 | 20.09 | 20.65 | 19.65 | 20.63 | 20.63 | 1.78% | 1,124,552 |
| Apr 6, 2026 | 20.56 | 20.76 | 19.65 | 20.27 | 20.27 | -2.03% | 1,609,043 |
| Apr 2, 2026 | 19.69 | 21.25 | 18.71 | 20.69 | 20.69 | 13.37% | 4,448,532 |
| Apr 1, 2026 | 18.06 | 18.39 | 17.88 | 18.25 | 18.25 | 3.69% | 3,095,788 |
| Mar 31, 2026 | 16.61 | 17.64 | 16.42 | 17.60 | 17.60 | 8.37% | 958,470 |
| Mar 30, 2026 | 16.76 | 16.87 | 16.04 | 16.24 | 16.24 | -2.70% | 935,402 |
| Mar 27, 2026 | 17.40 | 17.54 | 16.64 | 16.69 | 16.69 | -5.49% | 912,066 |
| Mar 26, 2026 | 18.32 | 18.40 | 17.65 | 17.66 | 17.66 | -4.23% | 491,476 |
| Mar 25, 2026 | 18.15 | 18.48 | 17.85 | 18.44 | 18.44 | 3.60% | 608,378 |
| Mar 24, 2026 | 17.68 | 18.25 | 17.68 | 17.80 | 17.80 | -0.50% | 586,467 |
| Mar 23, 2026 | 18.05 | 18.51 | 17.62 | 17.89 | 17.89 | 2.11% | 783,346 |
| Mar 20, 2026 | 17.66 | 17.87 | 17.26 | 17.52 | 17.52 | -0.85% | 1,487,636 |
| Mar 19, 2026 | 17.13 | 18.00 | 17.00 | 17.67 | 17.67 | 0.91% | 468,462 |
| Mar 18, 2026 | 17.48 | 17.81 | 17.43 | 17.51 | 17.51 | -0.62% | 465,974 |
| Mar 17, 2026 | 17.70 | 17.93 | 17.23 | 17.62 | 17.62 | 0.46% | 1,806,935 |
| Mar 16, 2026 | 18.31 | 18.31 | 17.52 | 17.54 | 17.54 | -2.45% | 662,218 |
| Mar 13, 2026 | 18.00 | 18.26 | 17.82 | 17.98 | 17.98 | 1.18% | 714,981 |
| Mar 12, 2026 | 18.22 | 18.22 | 17.62 | 17.77 | 17.77 | -3.84% | 712,626 |
| Mar 11, 2026 | 18.71 | 18.89 | 18.25 | 18.48 | 18.48 | -0.59% | 878,871 |
| Mar 10, 2026 | 18.44 | 18.86 | 18.35 | 18.59 | 18.59 | 0.76% | 1,591,439 |
| Mar 9, 2026 | 17.84 | 18.53 | 17.50 | 18.45 | 18.45 | 1.04% | 709,699 |
| Mar 6, 2026 | 18.43 | 18.68 | 18.12 | 18.26 | 18.26 | -3.79% | 654,661 |
| 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% | 723,573 |
| Mar 3, 2026 | 19.27 | 19.41 | 18.51 | 18.95 | 18.95 | -5.49% | 848,914 |
| Mar 2, 2026 | 20.27 | 20.62 | 19.70 | 20.05 | 20.05 | -3.51% | 846,226 |
| Feb 27, 2026 | 20.14 | 21.03 | 20.10 | 20.78 | 20.78 | 1.42% | 1,068,167 |
| Feb 26, 2026 | 20.57 | 20.87 | 19.93 | 20.49 | 20.49 | -0.92% | 2,139,068 |
| Feb 25, 2026 | 20.48 | 21.08 | 20.33 | 20.68 | 20.68 | 2.22% | 1,693,591 |
| Feb 24, 2026 | 19.49 | 20.33 | 19.46 | 20.23 | 20.23 | 5.09% | 1,647,909 |
| 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% | 623,855 |
| Feb 18, 2026 | 19.54 | 19.66 | 18.99 | 19.24 | 19.24 | -0.57% | 1,408,004 |
| 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 |