Penguin Solutions Inc. (PENG)
NASDAQ: PENG
· Real-Time Price · USD
24.17
0.03 (0.12%)
At close: Aug 14, 2025, 3:59 PM
24.17
0.00%
Pre-market: Aug 15, 2025, 09:16 AM EDT
PENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.73 | 24.27 | 23.55 | 24.17 | 24.17 | 0.12% | 405,143 |
| 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% | 489,200 |
| 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% | 621,000 |
| 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% | 961,500 |
| 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 | 0.00% | 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 | -0.53% | 1,043,900 |
| Jul 21, 2025 | 24.50 | 25.14 | 24.21 | 24.58 | 24.58 | 0.61% | 883,913 |
| Jul 18, 2025 | 25.05 | 25.23 | 24.13 | 24.43 | 24.43 | -1.81% | 939,803 |