Skip to main content
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
28.12
-0.93 (-3.20%)
At close: Apr 28, 2026, 4:00 PM EDT
28.17
+0.05 (0.18%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0128.7627.2828.1228.12-3.20%2,069,810
Apr 27, 202631.0031.3028.7029.0529.05-5.34%1,963,792
Apr 24, 202628.6430.7227.9730.6930.6911.16%2,504,710
Apr 23, 202627.6228.2026.9127.6127.610.11%1,003,406
Apr 22, 202627.9228.0326.8427.5827.58-1.22%1,148,962
Apr 21, 202628.2228.7027.7727.9227.92-0.64%2,259,892
Apr 20, 202626.6528.1726.6228.1028.105.09%2,090,674
Apr 17, 202626.6727.4726.2226.7426.742.49%1,220,104
Apr 16, 202626.8227.0725.7726.0926.09-1.55%1,391,953
Apr 15, 202625.7426.5725.5126.5026.503.03%1,552,137
Apr 14, 202624.4826.1424.4825.7225.725.50%2,153,400
Apr 13, 202622.8724.6322.8024.3824.385.91%1,915,218
Apr 10, 202623.0023.3922.7523.0223.020.74%963,499
Apr 9, 202621.9422.9321.8922.8522.853.30%971,283
Apr 8, 202621.7022.2321.2522.1222.127.22%1,650,555
Apr 7, 202620.0920.6519.6520.6320.631.78%1,124,552
Apr 6, 202620.5620.7619.6520.2720.27-2.03%1,609,043
Apr 2, 202619.6921.2518.7120.6920.6913.37%4,448,532
Apr 1, 202618.0618.3917.8818.2518.253.69%3,095,788
Mar 31, 202616.6117.6416.4217.6017.608.37%958,470
Mar 30, 202616.7616.8716.0416.2416.24-2.70%935,402
Mar 27, 202617.4017.5416.6416.6916.69-5.49%912,066
Mar 26, 202618.3218.4017.6517.6617.66-4.23%491,476
Mar 25, 202618.1518.4817.8518.4418.443.60%608,378
Mar 24, 202617.6818.2517.6817.8017.80-0.50%586,467
Mar 23, 202618.0518.5117.6217.8917.892.11%783,346
Mar 20, 202617.6617.8717.2617.5217.52-0.85%1,487,636
Mar 19, 202617.1318.0017.0017.6717.670.91%468,462
Mar 18, 202617.4817.8117.4317.5117.51-0.62%465,974
Mar 17, 202617.7017.9317.2317.6217.620.46%1,806,935
Mar 16, 202618.3118.3117.5217.5417.54-2.45%662,218
Mar 13, 202618.0018.2617.8217.9817.981.18%714,981
Mar 12, 202618.2218.2217.6217.7717.77-3.84%712,626
Mar 11, 202618.7118.8918.2518.4818.48-0.59%878,871
Mar 10, 202618.4418.8618.3518.5918.590.76%1,591,439
Mar 9, 202617.8418.5317.5018.4518.451.04%709,699
Mar 6, 202618.4318.6818.1218.2618.26-3.79%654,661
Mar 5, 202618.8619.7218.7018.9818.98-1.15%749,513
Mar 4, 202619.1419.4018.7219.2019.201.32%723,573
Mar 3, 202619.2719.4118.5118.9518.95-5.49%848,914
Mar 2, 202620.2720.6219.7020.0520.05-3.51%846,226
Feb 27, 202620.1421.0320.1020.7820.781.42%1,068,167
Feb 26, 202620.5720.8719.9320.4920.49-0.92%2,139,068
Feb 25, 202620.4821.0820.3320.6820.682.22%1,693,591
Feb 24, 202619.4920.3319.4620.2320.235.09%1,647,909
Feb 23, 202619.1119.4618.8019.2519.250.68%942,124
Feb 20, 202618.5719.3118.5219.1219.121.65%1,169,861
Feb 19, 202619.0819.3318.6118.8118.81-2.23%623,855
Feb 18, 202619.5419.6618.9919.2419.24-0.57%1,408,004
Feb 17, 202619.1419.6518.9519.3519.35-0.10%566,628
Feb 13, 202618.6019.5518.4919.3719.373.53%768,391
Feb 12, 202619.0319.4618.4418.7118.71-1.16%722,005
Feb 11, 202618.9419.0618.2918.9318.931.28%827,760
Feb 10, 202619.0319.4018.6418.6918.69-1.63%1,111,628
Feb 9, 202618.5219.3518.5019.0019.001.17%1,475,411
Feb 6, 202617.9718.9517.6818.7818.787.68%1,900,626
Feb 5, 202617.7318.0317.1317.4417.44-3.33%1,238,809
Feb 4, 202618.2318.6017.7318.0418.04-0.93%2,840,356
Feb 3, 202619.2019.3617.3318.2118.21-8.03%3,560,121
Feb 2, 202619.0919.9119.0919.8019.803.07%698,134
Jan 30, 202619.4519.8019.0419.2119.21-2.68%761,191
Jan 29, 202619.8119.9519.1319.7419.740.10%814,707
Jan 28, 202620.1420.4019.5419.7219.72-0.20%922,085
Jan 27, 202619.9720.1519.6219.7619.76-0.15%1,054,697
Jan 26, 202619.9720.2419.7019.7919.79-1.05%1,015,357
Jan 23, 202620.6220.7219.9220.0020.00-3.52%794,707
Jan 22, 202620.5821.2520.4820.7320.732.42%1,272,914
Jan 21, 202619.8120.3919.6820.2420.242.58%1,371,677
Jan 20, 202619.4120.2419.4019.7319.73-1.15%997,044
Jan 16, 202620.2720.4819.9319.9619.96-0.25%787,376
Jan 15, 202620.5620.9019.9820.0120.01-1.33%922,434
Jan 14, 202619.9120.2919.5920.2820.280.65%1,088,979
Jan 13, 202619.5620.2019.5020.1520.153.92%937,877
Jan 12, 202619.0419.6318.9919.3919.391.62%1,015,993
Jan 9, 202619.7919.9919.0519.0819.08-3.27%1,356,500
Jan 8, 202618.7720.1818.7219.7319.736.16%2,562,628
Jan 7, 202623.6623.9918.1218.5818.58-13.78%7,020,174
Jan 6, 202621.2121.7620.7721.5521.552.28%2,394,117
Jan 5, 202620.5721.1720.4221.0721.073.90%1,189,577
Jan 2, 202619.8820.4619.7720.2820.283.68%1,138,985
Dec 31, 202520.0520.1619.5019.5619.56-2.35%976,728
Dec 30, 202520.0520.1219.8920.0320.030.15%705,132
Dec 29, 202520.1320.3219.8820.0020.00-1.43%527,566
Dec 26, 202520.2820.3920.0020.2920.290.40%436,464
Dec 24, 202520.3220.3620.0420.2120.21-0.39%305,215
Dec 23, 202519.8520.3019.6520.2920.291.50%509,296
Dec 22, 202520.0220.1719.8219.9919.991.63%545,099
Dec 19, 202519.6020.0519.6019.6719.670.56%1,327,587
Dec 18, 202520.2220.2719.4819.5619.56-0.56%1,053,415
Dec 17, 202520.0720.1919.6119.6719.67-0.10%1,169,552
Dec 16, 202520.1620.2119.6119.6919.69-2.43%1,241,508
Dec 15, 202521.0721.1820.0220.1820.18-3.17%1,024,931
Dec 12, 202521.7621.8320.8320.8420.84-4.54%813,945
Dec 11, 202522.1322.3421.7521.8321.83-2.59%826,477
Dec 10, 202521.7822.5521.7022.4122.412.70%786,721
Dec 9, 202521.9722.0321.6921.8221.82-1.31%831,712
Dec 8, 202521.7822.4321.5422.1122.112.46%1,112,868
Dec 5, 202521.8022.0821.5421.5821.58-0.46%829,993
Dec 4, 202521.3921.7021.3021.6821.680.93%622,955
Dec 3, 202520.7821.5620.6021.4821.483.57%960,717