Penguin Solutions, Inc. PENG
47.36 USD -2.74 (-5.47%)
Regular-session close
46.02 -1.34 -2.84%
After hours · Nov 13, 7:59 PM ET
45.51 Day range 49.84
16.24 52-week range 81.39
- YTD
- +142.13%
- 1 year
- +151.51%
PENG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.16 | 49.84 | 45.51 | 47.36 | -2.74 | -5.47% | 1,387,538 |
| Nov 12, 2026 | 46.42 | 51.22 | 46.06 | 50.10 | +0.85 | +1.73% | 1,790,600 |
| Nov 11, 2026 | 48.17 | 50.85 | 46.49 | 49.25 | +4.61 | +10.33% | 2,793,900 |
| Nov 10, 2026 | 44.50 | 47.42 | 43.34 | 44.64 | -1.06 | -2.32% | 1,574,800 |
| Nov 9, 2026 | 42.34 | 46.27 | 42.17 | 45.70 | +3.87 | +9.25% | 2,374,000 |
| Nov 6, 2026 | 41.69 | 43.76 | 40.20 | 41.83 | +4.61 | +12.39% | 3,622,000 |
| Nov 5, 2026 | 44.98 | 45.39 | 37.02 | 37.22 | -11.13 | -23.02% | 6,290,200 |
| Nov 4, 2026 | 52.79 | 53.49 | 47.75 | 48.35 | -4.84 | -9.10% | 3,373,900 |
| Nov 3, 2026 | 49.32 | 54.91 | 49.00 | 53.19 | +5.69 | +11.98% | 3,190,300 |
| Nov 2, 2026 | 53.44 | 53.79 | 47.26 | 47.50 | -4.43 | -8.53% | 2,254,800 |
| Oct 30, 2026 | 53.81 | 55.30 | 50.28 | 51.93 | -6.86 | -11.67% | 2,446,100 |
| Oct 29, 2026 | 58.64 | 60.01 | 57.81 | 58.79 | -2.01 | -3.31% | 1,618,300 |
| Oct 28, 2026 | 60.01 | 60.92 | 58.18 | 60.80 | +1.81 | +3.07% | 2,294,400 |
| Oct 27, 2026 | 56.06 | 59.59 | 55.59 | 58.99 | +4.07 | +7.41% | 2,430,300 |
| Oct 26, 2026 | 53.44 | 55.86 | 51.42 | 54.92 | +1.51 | +2.83% | 3,006,200 |
| Oct 23, 2026 | 51.78 | 55.74 | 50.07 | 53.41 | +1.50 | +2.89% | 4,362,600 |
| Oct 22, 2026 | 55.08 | 56.12 | 51.24 | 51.91 | -6.47 | -11.08% | 4,198,400 |
| Oct 21, 2026 | 58.00 | 59.64 | 56.33 | 58.38 | +2.06 | +3.66% | 3,347,800 |
| Oct 20, 2026 | 54.92 | 59.17 | 53.72 | 56.32 | -0.22 | -0.39% | 3,845,400 |
| Oct 19, 2026 | 60.50 | 61.10 | 55.44 | 56.54 | -0.56 | -0.98% | 3,969,300 |
| Oct 16, 2026 | 61.69 | 61.69 | 56.90 | 57.10 | -4.76 | -7.69% | 3,988,300 |
| Oct 15, 2026 | 64.19 | 64.33 | 58.90 | 61.86 | -5.73 | -8.48% | 6,923,600 |
| Oct 14, 2026 | 76.63 | 77.41 | 67.21 | 67.59 | -10.61 | -13.57% | 5,887,400 |
| Oct 13, 2026 | 76.33 | 80.47 | 75.47 | 78.20 | -0.95 | -1.20% | 3,596,800 |
| Oct 12, 2026 | 75.70 | 80.10 | 72.83 | 79.15 | +2.87 | +3.76% | 5,290,800 |
| Oct 9, 2026 | 77.61 | 78.75 | 70.75 | 76.28 | +4.71 | +6.58% | 5,799,900 |
| Oct 8, 2026 | 72.53 | 75.63 | 70.07 | 71.57 | -1.04 | -1.43% | 5,915,000 |
| Oct 7, 2026 | 67.33 | 76.10 | 65.70 | 72.61 | +8.40 | +13.08% | 21,009,200 |
| Oct 6, 2026 | 61.60 | 64.58 | 56.60 | 64.21 | +3.50 | +5.77% | 15,629,100 |
| Oct 5, 2026 | 61.10 | 61.94 | 59.28 | 60.71 | -0.65 | -1.06% | 2,663,500 |
| Oct 2, 2026 | 57.09 | 62.32 | 56.84 | 61.36 | +6.38 | +11.60% | 3,559,500 |
| Oct 1, 2026 | 54.49 | 55.67 | 53.44 | 54.98 | +0.29 | +0.53% | 1,157,400 |
| Sep 30, 2026 | 56.66 | 56.68 | 54.04 | 54.69 | -1.10 | -1.97% | 1,446,100 |
| Sep 29, 2026 | 56.50 | 56.90 | 55.13 | 55.79 | +0.81 | +1.47% | 1,194,900 |
| Sep 28, 2026 | 55.54 | 55.64 | 53.41 | 54.98 | -1.24 | -2.21% | 1,337,400 |
| Sep 25, 2026 | 53.86 | 56.57 | 53.38 | 56.22 | +3.14 | +5.92% | 1,667,600 |
| Sep 24, 2026 | 52.46 | 54.27 | 51.31 | 53.08 | -0.80 | -1.48% | 1,582,300 |
| Sep 23, 2026 | 55.86 | 56.15 | 53.43 | 53.88 | -2.70 | -4.77% | 1,518,600 |
| Sep 22, 2026 | 54.61 | 57.50 | 54.42 | 56.58 | +1.67 | +3.04% | 1,663,300 |
| Sep 21, 2026 | 54.39 | 55.58 | 54.04 | 54.91 | +1.61 | +3.02% | 1,342,000 |
| Sep 18, 2026 | 53.22 | 53.50 | 51.69 | 53.30 | +0.75 | +1.43% | 2,289,100 |
| Sep 17, 2026 | 50.86 | 53.14 | 50.22 | 52.55 | +4.31 | +8.93% | 1,511,000 |
| Sep 16, 2026 | 49.19 | 49.69 | 47.10 | 48.24 | +0.74 | +1.56% | 1,098,100 |
| Sep 15, 2026 | 47.85 | 48.13 | 46.19 | 47.50 | +0.91 | +1.95% | 1,018,600 |
| Sep 14, 2026 | 47.21 | 48.83 | 46.45 | 46.59 | -4.57 | -8.93% | 1,464,200 |
| Sep 11, 2026 | 49.94 | 51.41 | 49.43 | 51.16 | +2.54 | +5.22% | 1,471,000 |
| Sep 10, 2026 | 49.60 | 50.49 | 48.53 | 48.62 | -2.44 | -4.78% | 1,041,600 |
| Sep 9, 2026 | 50.76 | 53.24 | 50.58 | 51.06 | -0.24 | -0.47% | 924,000 |
| Sep 8, 2026 | 52.92 | 53.00 | 51.10 | 51.30 | -0.46 | -0.89% | 1,207,200 |
| Sep 4, 2026 | 50.01 | 51.83 | 49.22 | 51.76 | +3.13 | +6.44% | 1,129,700 |
| Sep 3, 2026 | 46.87 | 49.14 | 45.62 | 48.63 | +1.04 | +2.19% | 1,105,100 |
| Sep 2, 2026 | 47.95 | 48.24 | 46.71 | 47.59 | 0.00 | 0.00% | 1,384,900 |
| Sep 1, 2026 | 47.50 | 48.31 | 46.59 | 47.59 | -1.49 | -3.04% | 2,597,800 |
| Aug 31, 2026 | 50.21 | 50.39 | 48.26 | 49.08 | -0.43 | -0.87% | 1,616,300 |
| Aug 28, 2026 | 51.71 | 53.00 | 48.76 | 49.51 | -2.94 | -5.61% | 1,421,300 |
| Aug 27, 2026 | 53.97 | 54.19 | 51.79 | 52.45 | +0.59 | +1.14% | 1,074,300 |
| Aug 26, 2026 | 50.20 | 51.99 | 49.60 | 51.86 | +1.48 | +2.94% | 1,361,500 |
| Aug 25, 2026 | 52.42 | 52.70 | 49.54 | 50.38 | -0.30 | -0.59% | 1,348,200 |
| Aug 24, 2026 | 50.68 | 51.42 | 49.07 | 50.68 | -1.94 | -3.69% | 1,496,800 |
| Aug 21, 2026 | 51.81 | 52.70 | 50.18 | 52.62 | +1.48 | +2.89% | 1,044,100 |
| Aug 20, 2026 | 52.67 | 52.93 | 50.00 | 51.14 | -1.81 | -3.42% | 1,996,200 |
| Aug 19, 2026 | 58.19 | 58.51 | 52.89 | 52.95 | -5.41 | -9.27% | 1,740,800 |
| Aug 18, 2026 | 59.82 | 61.00 | 57.34 | 58.36 | -4.72 | -7.48% | 1,588,000 |
| Aug 17, 2026 | 64.60 | 65.75 | 63.00 | 63.08 | -0.72 | -1.13% | 2,310,900 |
| Aug 14, 2026 | 60.84 | 63.90 | 60.78 | 63.80 | +2.90 | +4.76% | 1,373,700 |
65 days, newest first. Daily bars as drawn on the PENG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.