Skip to main content
Penguin Solutions, Inc. (PENG)
NASDAQ: PENG · Real-Time Price · USD
23.77
-0.40 (-1.65%)
At close: Aug 15, 2025, 4:00 PM
23.99
+0.22 (0.93%)
After-hours: Aug 15, 2025, 7:32 PM EDT

Penguin Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.1824.1823.7323.7723.77-1.65%576,308
Aug 14, 202523.7324.2723.5524.1724.170.12%406,895
Aug 13, 202524.3424.5124.0824.1424.14-0.41%733,160
Aug 12, 202523.6124.5123.3524.2424.243.72%630,901
Aug 11, 202523.4123.7323.2723.3723.370.47%814,821
Aug 8, 202523.0023.4122.7523.2623.261.84%482,368
Aug 7, 202523.3923.4622.6722.8422.84-0.26%489,176
Aug 6, 202523.0823.2222.4322.9022.90-0.99%1,002,114
Aug 5, 202523.7924.1823.1223.1323.13-2.41%1,241,484
Aug 4, 202523.0623.7022.8523.7023.703.90%620,973
Aug 1, 202523.1023.2522.6922.8122.81-3.22%852,121
Jul 31, 202523.8123.9023.1023.5723.57-1.75%961,465
Jul 30, 202524.6724.9723.7523.9923.99-2.60%835,181
Jul 29, 202525.3525.8124.3924.6324.63-1.76%1,712,043
Jul 28, 202525.3625.8624.8225.0725.07-0.36%1,223,837
Jul 25, 202525.0825.1924.7225.1625.161.04%691,155
Jul 24, 202524.7524.9424.2024.9024.90-806,162
Jul 23, 202524.8625.2824.5024.9024.901.84%1,287,929
Jul 22, 202525.1025.1524.1924.4524.45-0.51%1,043,867
Jul 21, 202524.5025.1424.2124.5824.580.59%883,913
Jul 18, 202525.0525.2324.1324.4324.43-1.81%939,803
Jul 17, 202524.5825.0224.3424.8824.881.02%988,859
Jul 16, 202524.8324.8323.9424.6324.63-0.85%1,299,014
Jul 15, 202525.5025.9424.7924.8424.840.57%1,495,298
Jul 14, 202524.2924.8323.6224.7024.702.49%1,383,485
Jul 11, 202523.5324.1823.2424.1024.101.13%1,049,115
Jul 10, 202523.6023.9823.0523.8323.831.71%1,438,871
Jul 9, 202520.9023.5920.3223.4323.4310.57%4,212,427
Jul 8, 202521.2421.6620.6121.1921.191.19%2,881,816
Jul 7, 202520.9921.7820.8720.9420.940.34%1,579,488
Jul 3, 202520.2021.2720.1120.8720.873.32%643,421
Jul 2, 202520.3620.4320.0220.2020.200.15%941,650
Jul 1, 202519.8820.4919.6520.1720.171.82%666,289
Jun 30, 202520.8620.8719.7919.8119.81-3.74%848,365
Jun 27, 202520.5020.6420.0820.5820.580.68%2,035,371
Jun 26, 202520.7020.8520.2820.4420.440.29%718,754
Jun 25, 202520.7620.7820.1520.3820.380.15%907,094
Jun 24, 202519.9820.4319.8420.3520.353.88%715,160
Jun 23, 202519.5519.7019.0519.5919.59-0.10%685,146
Jun 20, 202519.9920.0719.0019.6119.61-0.86%1,856,246
Jun 18, 202519.6820.3219.5519.7819.780.71%1,021,282
Jun 17, 202519.2319.9619.2319.6419.641.39%513,264
Jun 16, 202519.5519.7919.3019.3719.370.47%550,846
Jun 13, 202519.6419.9619.1119.2819.28-3.79%693,011
Jun 12, 202520.0320.5319.9420.0420.04-1.67%865,162
Jun 11, 202520.2220.6120.0020.3820.381.85%972,082
Jun 10, 202520.0520.2819.8820.0120.010.70%528,115
Jun 9, 202519.8120.2019.6719.8719.871.64%475,939
Jun 6, 202519.3919.9319.2919.5519.552.62%765,271
Jun 5, 202519.1219.3318.9019.0519.05-501,035