Penguin Solutions, Inc. (PENG)
NASDAQ:PENG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
21.70
22.23
21.25
22.12
22.12
+7.22%
1,649,867
1.48
Apr 07, 2026
20.09
20.65
19.65
20.63
20.63
+1.78%
1,124,552
0.99
Apr 06, 2026
20.56
20.76
19.65
20.27
20.27
-2.03%
1,609,043
1.31
Apr 03, 2026
19.69
21.25
18.71
20.69
20.69
0.00%
0
0.00
Apr 02, 2026
19.69
21.25
18.71
20.69
20.69
+13.37%
4,448,532
3.67
Apr 01, 2026
18.06
18.39
17.88
18.25
18.25
+3.69%
3,095,788
2.62
Mar 31, 2026
16.61
17.64
16.42
17.60
17.60
+8.37%
958,470
0.82
Mar 30, 2026
16.76
16.87
16.04
16.24
16.24
-2.70%
935,402
0.80
Mar 27, 2026
17.40
17.54
16.64
16.69
16.69
-5.49%
911,469
0.78
Mar 26, 2026
18.32
18.40
17.65
17.66
17.66
-4.23%
491,453
0.42
Mar 25, 2026
18.15
18.48
17.85
18.44
18.44
+3.60%
608,303
0.52
Mar 24, 2026
17.68
18.25
17.68
17.80
17.80
-0.50%
586,467
0.51
Mar 23, 2026
18.05
18.51
17.62
17.89
17.89
+2.11%
783,346
0.68
Mar 20, 2026
17.66
17.87
17.26
17.52
17.52
-0.85%
1,487,510
1.32
Mar 19, 2026
17.13
18.00
17.00
17.67
17.67
+0.91%
463,971
0.41
Mar 18, 2026
17.48
17.81
17.43
17.51
17.51
-0.62%
465,973
0.41
Mar 17, 2026
17.70
17.93
17.23
17.62
17.62
+0.46%
1,806,876
1.60
Mar 16, 2026
18.31
18.31
17.52
17.54
17.54
-2.45%
662,211
0.58
Mar 13, 2026
18.00
18.26
17.82
17.98
17.98
+1.18%
714,981
0.62
Mar 12, 2026
18.22
18.22
17.62
17.77
17.77
-3.84%
712,367
0.62
Mar 11, 2026
18.71
18.89
18.25
18.48
18.48
-0.59%
878,871
0.76
Mar 10, 2026
18.44
18.86
18.35
18.59
18.59
+0.76%
1,591,424
1.40
Mar 09, 2026
17.84
18.53
17.50
18.45
18.45
+1.04%
709,629
0.62
Mar 06, 2026
18.43
18.68
18.12
18.26
18.26
-3.79%
654,661
0.57
Mar 05, 2026
18.86
19.72
18.70
18.98
18.98
-1.15%
749,513
0.65
Mar 04, 2026
19.14
19.40
18.72
19.20
19.20
+1.32%
723,573
0.63
Mar 03, 2026
19.27
19.41
18.51
18.95
18.95
-5.49%
848,914
0.74
Mar 02, 2026
20.27
20.62
19.70
20.05
20.05
-3.51%
846,226
0.74
Feb 27, 2026
20.14
21.03
20.10
20.78
20.78
+1.42%
1,068,167
0.94
Feb 26, 2026
20.57
20.87
19.93
20.49
20.49
-0.92%
2,139,068
1.91
Feb 25, 2026
20.48
21.08
20.33
20.68
20.68
+2.22%
1,693,591
1.54
Feb 24, 2026
19.49
20.33
19.46
20.23
20.23
+5.09%
1,647,909
1.54
Feb 23, 2026
19.11
19.46
18.80
19.25
19.25
+0.68%
942,124
0.86
Feb 20, 2026
18.57
19.31
18.52
19.12
19.12
+1.65%
1,169,861
1.07
Feb 19, 2026
19.08
19.33
18.61
18.81
18.81
-2.23%
623,855
0.57
Feb 18, 2026
19.54
19.66
18.99
19.24
19.24
-0.57%
1,408,004
1.28
Feb 17, 2026
19.14
19.65
18.95
19.35
19.35
-0.10%
566,628
0.50
Feb 16, 2026
18.60
19.55
18.49
19.37
19.37
0.00%
0
0.00
Feb 13, 2026
18.60
19.55
18.49
19.37
19.37
+3.53%
768,391
0.66
Feb 12, 2026
19.03
19.46
18.44
18.71
18.71
-1.16%
722,005
0.62
Feb 11, 2026
18.94
19.06
18.29
18.93
18.93
-0.37%
827,760
0.70
Feb 10, 2026
19.03
19.40
18.64
18.69
18.69
-1.63%
1,111,628
0.93
Feb 09, 2026
18.52
19.35
18.50
19.00
19.00
+1.17%
1,475,411
1.25
Feb 06, 2026
17.97
18.95
17.68
18.78
18.78
+7.68%
1,900,626
1.63
Feb 05, 2026
17.73
18.03
17.13
17.44
17.44
-3.33%
1,238,809
1.07
Feb 04, 2026
18.23
18.60
17.73
18.04
18.04
-0.93%
2,840,346
2.52
Feb 03, 2026
19.20
19.36
17.33
18.21
18.21
-8.03%
3,560,121
3.27
Feb 02, 2026
19.09
19.91
19.09
19.80
19.80
+3.07%
698,134
0.64
Jan 30, 2026
19.45
19.80
19.04
19.21
19.21
-2.68%
761,191
0.70
Jan 29, 2026
19.81
19.95
19.13
19.74
19.74
+0.10%
814,707
0.74
Rows: