TipRanks
Go Ultimate55% OFF

Penguin Solutions (88E) Historical Prices

DE:88E historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.4849.0946.2446.3646.36-12.66%810.87
Oct 29, 202651.9053.1251.9053.0853.08+0.30%120.13
Oct 28, 202654.8854.8852.9252.9252.92+0.34%00.00
Oct 27, 202649.1452.7449.1452.7452.74+8.68%1001.02
Oct 26, 202647.0048.7647.0048.5348.53-1.04%00.00
Oct 23, 202647.8849.0447.3249.0449.04+2.47%1881.97
Oct 22, 202648.8749.0447.8647.8647.86-7.75%3503.56
Oct 21, 202652.5452.5451.8851.8851.88+1.93%400.41
Oct 20, 202649.7250.9048.8850.9050.90-3.31%1001.04
Oct 19, 202652.9452.9452.6452.6452.64-5.90%00.00
Oct 16, 202654.3056.0054.3055.9455.94+6.15%1401.46
Oct 15, 202660.0060.0052.7052.7052.70-15.84%7357.75
Oct 14, 202668.7070.7062.6262.6262.62-7.91%1321.41
Oct 13, 202668.3469.7467.7468.0068.00-4.01%1,16015.26
Oct 12, 202667.2670.8466.7270.8470.84+10.65%1401.84
Oct 09, 202662.9266.9862.9264.0264.02-0.71%801.04
Oct 08, 202663.3465.7262.7664.4864.48-0.25%4185.95
Oct 07, 202660.5066.5660.0064.6464.64+18.56%5077.23
Oct 06, 202654.0855.6450.1254.5254.52+0.85%180.24
Oct 05, 202654.0654.0654.0654.0654.06+12.58%250.32
Oct 02, 202648.0248.0248.0248.0248.02-1.05%00.00
Oct 01, 202648.2248.9748.2248.5348.53-3.75%410.52
Sep 30, 202648.5350.4248.5350.4250.42+6.80%200.26
Sep 29, 202647.2147.2147.2147.2147.21-2.66%00.00
Sep 28, 202647.3048.5047.3048.5048.50+0.64%1992.62
Sep 25, 202646.0648.1946.0648.1948.19+5.06%00.00
Sep 24, 202646.1446.1445.8745.8745.87-2.61%00.00
Sep 23, 202648.5148.5347.1047.1047.10-4.31%00.00
Sep 22, 202647.0149.2247.0149.2249.22+3.23%00.00
Sep 21, 202645.4747.6845.4747.6847.68+5.77%00.00
Sep 18, 202644.9945.0844.9945.0845.08+0.40%00.00
Sep 17, 202641.5244.9041.5244.9044.90+11.94%1001.22
Sep 16, 202640.1140.1140.1140.1140.11-0.91%00.00
Sep 15, 202639.3840.4839.3840.4840.48-1.17%00.00
Sep 14, 202641.5341.5340.9640.9640.96-0.82%500.61
Sep 11, 202641.3041.3041.3041.3041.30-3.82%00.00
Sep 10, 202642.9442.9442.9442.9442.94-1.31%00.00
Sep 09, 202643.2243.9943.2243.5143.51-2.73%40.05
Sep 08, 202644.5944.7344.3144.7344.73+2.47%500.60
Sep 07, 202643.6543.6543.6543.6543.65+5.10%00.00
Sep 04, 202641.5341.5341.5341.5341.53+3.72%00.00
Sep 03, 202640.0440.0440.0440.0440.04+0.10%00.00
Sep 02, 202640.0040.0040.0040.0040.00+0.00%00.00
Sep 01, 202641.3941.3940.0040.0040.00-4.01%1000.88
Aug 31, 202641.6741.6741.6741.6741.67-4.14%00.00
Aug 28, 202643.4743.4743.4743.4743.47-4.25%00.00
Aug 27, 202645.4045.4045.4045.4045.40+7.69%00.00
Aug 26, 202642.1642.1642.1642.1642.16-1.24%00.00
Aug 25, 202642.6942.6942.6942.6942.69+1.33%00.00
Aug 24, 202643.6043.6042.1342.1342.13-1.66%2001.18