Penguin Solutions Inc. (PENG)
NASDAQ: PENG
· Real-Time Price · USD
24.87
0.16 (0.65%)
At close: Sep 05, 2025, 3:59 PM
24.61
-1.05%
After-hours: Sep 05, 2025, 05:05 PM EDT
PENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.86 | 25.23 | 24.62 | 24.87 | 24.87 | 0.65% | 524,494 |
| 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% | 649,200 |
| Aug 29, 2025 | 24.44 | 24.44 | 23.98 | 24.13 | 24.13 | -1.99% | 460,000 |
| 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% | 1,066,200 |
| 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% | 577,200 |
| Aug 14, 2025 | 23.73 | 24.27 | 23.55 | 24.17 | 24.17 | 0.12% | 406,900 |
| 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 |