Education
About Us
Working with TipRanks
Follow Us
Penguin Solutions, Inc. (PENG)
NASDAQ:PENG
Time Period
1Y
Events
Historical Prices
Rows:
Feb 02, 2026
19.09
19.91
19.09
19.80
19.80
+3.07%
698,134
0.61
Jan 30, 2026
19.45
19.80
19.04
19.21
19.21
-2.68%
761,191
0.66
Jan 29, 2026
19.81
19.95
19.13
19.74
19.74
+0.10%
814,707
0.71
Jan 28, 2026
20.14
20.40
19.54
19.72
19.72
-0.20%
922,085
0.81
Jan 27, 2026
19.97
20.15
19.62
19.76
19.76
-0.15%
1,054,697
0.93
Jan 26, 2026
19.97
20.24
19.70
19.79
19.79
-1.05%
1,015,357
0.89
Jan 23, 2026
20.62
20.72
19.92
20.00
20.00
-3.52%
794,093
0.69
Jan 22, 2026
20.58
21.25
20.48
20.73
20.73
+2.42%
1,272,914
1.12
Jan 21, 2026
19.81
20.39
19.68
20.24
20.24
+2.58%
1,371,677
1.21
Jan 20, 2026
19.41
20.24
19.40
19.73
19.73
-1.15%
993,730
0.88
Jan 19, 2026
20.27
20.48
19.93
19.96
19.96
0.00%
0
0.00
Jan 16, 2026
20.27
20.48
19.93
19.96
19.96
-0.25%
787,376
0.69
Jan 15, 2026
20.56
20.90
19.98
20.01
20.01
-1.33%
922,434
0.81
Jan 14, 2026
19.91
20.29
19.59
20.28
20.28
+0.65%
1,088,979
0.95
Jan 13, 2026
19.56
20.20
19.50
20.15
20.15
+3.92%
937,877
0.81
Jan 12, 2026
19.04
19.63
18.99
19.39
19.39
+1.62%
1,015,993
0.86
Jan 09, 2026
19.79
19.99
19.05
19.08
19.08
-3.27%
1,356,500
1.12
Jan 08, 2026
18.77
20.18
18.72
19.73
19.73
+6.16%
2,562,628
1.98
Jan 07, 2026
23.66
23.99
18.12
18.58
18.58
-13.78%
7,020,174
5.65
Jan 06, 2026
21.21
21.76
20.77
21.55
21.55
+2.28%
2,394,117
1.92
Jan 05, 2026
20.57
21.17
20.42
21.07
21.07
+3.90%
1,189,577
0.96
Jan 02, 2026
19.88
20.46
19.77
20.28
20.28
+3.68%
1,138,985
0.92
Dec 31, 2025
20.05
20.16
19.50
19.56
19.56
-2.35%
976,728
0.79
Dec 30, 2025
20.05
20.12
19.89
20.03
20.03
+0.15%
705,132
0.57
Dec 29, 2025
20.13
20.32
19.88
20.00
20.00
-1.43%
527,566
0.43
Dec 26, 2025
20.28
20.39
20.00
20.29
20.29
+0.40%
436,464
0.35
Dec 24, 2025
20.32
20.36
20.04
20.21
20.21
-0.39%
305,215
0.25
Dec 23, 2025
19.85
20.30
19.65
20.29
20.29
+1.50%
509,296
0.41
Dec 22, 2025
20.02
20.17
19.82
19.99
19.99
+1.63%
545,099
0.44
Dec 19, 2025
19.60
20.05
19.60
19.67
19.67
+0.56%
1,327,587
1.07
Dec 18, 2025
20.22
20.27
19.48
19.56
19.56
-0.56%
1,053,415
0.83
Dec 17, 2025
20.07
20.19
19.61
19.67
19.67
-0.10%
1,169,552
0.92
Dec 16, 2025
20.16
20.21
19.61
19.69
19.69
-2.43%
1,241,508
0.97
Dec 15, 2025
21.07
21.18
20.02
20.18
20.18
-3.17%
1,024,931
0.80
Dec 12, 2025
21.76
21.83
20.83
20.84
20.84
-4.54%
813,945
0.64
Dec 11, 2025
22.13
22.34
21.75
21.83
21.83
-2.59%
826,477
0.65
Dec 10, 2025
21.78
22.55
21.70
22.41
22.41
+2.70%
786,721
0.61
Dec 09, 2025
21.97
22.03
21.69
21.82
21.82
-1.31%
831,712
0.63
Dec 08, 2025
21.78
22.43
21.54
22.11
22.11
+2.46%
1,112,868
0.85
Dec 05, 2025
21.80
22.08
21.54
21.58
21.58
-0.46%
829,993
0.64
Dec 04, 2025
21.39
21.70
21.30
21.68
21.68
+0.93%
622,955
0.48
Dec 03, 2025
20.78
21.56
20.60
21.48
21.48
+3.57%
960,717
0.74
Dec 02, 2025
20.39
20.80
20.11
20.74
20.74
+2.88%
603,528
0.46
Dec 01, 2025
19.94
20.33
19.63
20.16
20.16
-0.35%
580,333
0.45
Nov 28, 2025
20.44
20.57
20.00
20.23
20.23
-0.39%
527,942
0.41
Nov 26, 2025
19.19
20.57
18.91
20.31
20.31
+6.73%
2,297,401
1.81
Nov 25, 2025
18.10
19.16
17.84
19.03
19.03
+5.14%
1,316,267
1.05
Nov 24, 2025
17.64
18.13
17.56
18.10
18.10
+3.02%
814,341
0.65
Nov 21, 2025
17.56
17.88
17.12
17.57
17.57
-0.40%
1,562,838
1.27
Nov 20, 2025
18.33
18.89
17.61
17.64
17.64
-1.23%
1,936,518
1.60
Rows: