Penguin Solutions Inc. (PENG)
NASDAQ: PENG
· Real-Time Price · USD
26.20
-0.34 (-1.28%)
At close: Sep 26, 2025, 3:59 PM
26.47
1.03%
After-hours: Sep 26, 2025, 07:57 PM EDT
PENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.71 | 26.99 | 26.12 | 26.20 | 26.20 | -1.28% | 566,764 |
| Sep 25, 2025 | 26.73 | 26.88 | 26.11 | 26.54 | 26.54 | -2.07% | 751,500 |
| Sep 24, 2025 | 27.57 | 27.76 | 26.92 | 27.10 | 27.10 | -1.70% | 849,200 |
| Sep 23, 2025 | 27.76 | 28.20 | 27.18 | 27.57 | 27.57 | -1.18% | 801,038 |
| Sep 22, 2025 | 27.54 | 28.11 | 27.46 | 27.90 | 27.90 | 1.34% | 908,400 |
| Sep 19, 2025 | 27.75 | 27.87 | 27.40 | 27.53 | 27.53 | -0.47% | 2,771,500 |
| Sep 18, 2025 | 26.77 | 27.88 | 26.75 | 27.66 | 27.66 | 5.25% | 1,785,844 |
| Sep 17, 2025 | 26.41 | 26.80 | 25.73 | 26.28 | 26.28 | -0.19% | 1,269,500 |
| Sep 16, 2025 | 26.15 | 26.37 | 25.87 | 26.33 | 26.33 | 0.73% | 986,500 |
| Sep 15, 2025 | 25.98 | 26.24 | 25.44 | 26.14 | 26.14 | 0.38% | 978,404 |
| Sep 12, 2025 | 26.18 | 26.36 | 25.77 | 26.04 | 26.04 | -0.42% | 625,300 |
| Sep 11, 2025 | 25.77 | 26.53 | 25.65 | 26.15 | 26.15 | 1.99% | 1,369,203 |
| Sep 10, 2025 | 24.68 | 26.16 | 24.68 | 25.64 | 25.64 | 4.87% | 2,475,882 |
| Sep 9, 2025 | 24.75 | 25.03 | 24.19 | 24.45 | 24.45 | -1.21% | 817,300 |
| Sep 8, 2025 | 24.87 | 24.92 | 24.40 | 24.75 | 24.75 | -0.48% | 658,100 |
| Sep 5, 2025 | 24.86 | 25.23 | 24.62 | 24.87 | 24.87 | 0.65% | 524,500 |
| 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 |