Penguin Solutions(PENG)
$49.25+4.61 (+10.33%)
PENG
Penguin Solutions historical prices
$49.25
At close:+4.61 (+10.33%)
Want to see PENG full AI Analyst Report?
Penguin Solutions (PENG) Historical Prices
1,873 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.18 | 50.85 | 46.49 | 49.25 | 49.25 | +10.33% | 2,766,699 | 0.95 |
| Nov 10, 2026 | 44.50 | 47.42 | 43.34 | 44.64 | 44.64 | +6.72% | 1,584,618 | 0.54 |
| Nov 09, 2026 | 42.34 | 46.27 | 42.17 | 45.70 | 45.70 | +9.25% | 2,379,750 | 0.82 |
| Nov 06, 2026 | 41.69 | 43.76 | 40.20 | 41.83 | 41.83 | +12.39% | 3,620,858 | 1.27 |
| Nov 05, 2026 | 44.98 | 45.39 | 37.02 | 37.22 | 37.22 | -23.02% | 6,251,934 | 2.24 |
| Nov 04, 2026 | 52.79 | 53.49 | 47.75 | 48.35 | 48.35 | -9.10% | 3,373,939 | 1.22 |
| Nov 03, 2026 | 49.32 | 54.91 | 49.00 | 53.19 | 53.19 | +11.98% | 3,190,270 | 1.17 |
| Nov 02, 2026 | 53.44 | 53.79 | 47.26 | 47.50 | 47.50 | -8.53% | 2,252,779 | 0.83 |
| Oct 30, 2026 | 53.81 | 55.30 | 50.28 | 51.93 | 51.93 | -11.67% | 2,444,550 | 0.90 |
| Oct 29, 2026 | 58.64 | 60.02 | 57.81 | 58.79 | 58.79 | -3.31% | 1,550,267 | 0.57 |
| Oct 28, 2026 | 60.01 | 60.92 | 58.18 | 60.80 | 60.80 | +3.07% | 2,193,315 | 0.80 |
| Oct 27, 2026 | 56.06 | 59.59 | 55.59 | 58.99 | 58.99 | +7.41% | 2,428,674 | 0.89 |
| Oct 26, 2026 | 53.44 | 55.86 | 51.42 | 54.92 | 54.92 | +2.83% | 2,892,343 | 1.06 |
| Oct 23, 2026 | 51.78 | 55.74 | 50.07 | 53.41 | 53.41 | +2.89% | 4,283,110 | 1.57 |
| Oct 22, 2026 | 55.08 | 56.12 | 51.24 | 51.91 | 51.91 | -11.08% | 4,175,434 | 1.54 |
| Oct 21, 2026 | 58.00 | 59.64 | 56.33 | 58.38 | 58.38 | +3.66% | 3,347,761 | 1.23 |
| Oct 20, 2026 | 54.92 | 59.17 | 53.72 | 56.32 | 56.32 | -0.39% | 3,845,440 | 1.42 |
| Oct 19, 2026 | 60.50 | 61.10 | 55.44 | 56.54 | 56.54 | -0.98% | 3,929,073 | 1.47 |
| Oct 16, 2026 | 61.69 | 61.69 | 56.90 | 57.10 | 57.10 | -7.69% | 3,972,790 | 1.49 |
| Oct 15, 2026 | 64.20 | 64.33 | 58.90 | 61.86 | 61.86 | -8.48% | 6,923,609 | 2.62 |
| Oct 14, 2026 | 76.63 | 77.41 | 67.21 | 67.59 | 67.59 | -13.57% | 5,887,394 | 2.25 |
| Oct 13, 2026 | 76.33 | 80.47 | 75.47 | 78.20 | 78.20 | -1.21% | 3,601,676 | 1.37 |
| Oct 12, 2026 | 75.70 | 80.10 | 72.83 | 79.16 | 79.16 | +3.77% | 5,290,807 | 1.97 |
| Oct 09, 2026 | 77.61 | 78.75 | 70.75 | 76.28 | 76.28 | +6.58% | 5,808,926 | 2.17 |
| Oct 08, 2026 | 72.53 | 75.63 | 70.07 | 71.57 | 71.57 | -1.43% | 5,914,994 | 2.24 |
| Oct 07, 2026 | 67.33 | 76.10 | 65.70 | 72.61 | 72.61 | +13.08% | 21,009,170 | 8.73 |
| Oct 06, 2026 | 61.60 | 64.58 | 56.60 | 64.21 | 64.21 | +5.77% | 15,629,080 | 6.76 |
| Oct 05, 2026 | 61.10 | 61.94 | 59.28 | 60.71 | 60.71 | -1.06% | 2,632,968 | 1.06 |
| Oct 02, 2026 | 57.09 | 62.32 | 56.84 | 61.36 | 61.36 | +11.60% | 3,563,303 | 1.40 |
| Oct 01, 2026 | 54.49 | 55.67 | 53.44 | 54.98 | 54.98 | +0.53% | 1,156,543 | 0.45 |
| Sep 30, 2026 | 56.66 | 56.68 | 54.04 | 54.69 | 54.69 | -1.97% | 1,451,033 | 0.57 |
| Sep 29, 2026 | 56.50 | 56.90 | 55.13 | 55.79 | 55.79 | +1.47% | 1,196,474 | 0.46 |
| Sep 28, 2026 | 55.55 | 55.64 | 53.41 | 54.98 | 54.98 | -2.21% | 1,338,567 | 0.51 |
| Sep 25, 2026 | 53.86 | 56.57 | 53.38 | 56.22 | 56.22 | +5.92% | 1,667,584 | 0.62 |
| Sep 24, 2026 | 52.46 | 54.27 | 51.31 | 53.08 | 53.08 | -1.48% | 1,584,811 | 0.59 |
| Sep 23, 2026 | 55.86 | 56.15 | 53.43 | 53.88 | 53.88 | -4.77% | 1,520,545 | 0.56 |
| Sep 22, 2026 | 54.61 | 57.50 | 54.42 | 56.58 | 56.58 | +3.04% | 1,664,479 | 0.61 |
| Sep 21, 2026 | 54.39 | 55.58 | 54.04 | 54.91 | 54.91 | +3.02% | 1,346,031 | 0.49 |
| Sep 18, 2026 | 53.22 | 53.50 | 51.69 | 53.30 | 53.30 | +1.43% | 2,290,546 | 0.82 |
| Sep 17, 2026 | 50.86 | 53.14 | 50.22 | 52.55 | 52.55 | +8.93% | 1,396,198 | 0.49 |
| Sep 16, 2026 | 49.19 | 49.69 | 47.10 | 48.24 | 48.24 | +1.56% | 1,099,780 | 0.38 |
| Sep 15, 2026 | 47.85 | 48.13 | 46.19 | 47.50 | 47.50 | +1.95% | 1,020,501 | 0.35 |
| Sep 14, 2026 | 47.21 | 48.83 | 46.45 | 46.59 | 46.59 | -8.93% | 1,469,782 | 0.50 |
| Sep 11, 2026 | 49.94 | 51.41 | 49.43 | 51.16 | 51.16 | +5.22% | 1,472,204 | 0.50 |
| Sep 10, 2026 | 49.60 | 50.49 | 48.53 | 48.62 | 48.62 | -4.78% | 1,043,814 | 0.35 |
| Sep 09, 2026 | 50.76 | 53.24 | 50.58 | 51.06 | 51.06 | -0.47% | 926,437 | 0.31 |
| Sep 08, 2026 | 52.92 | 53.00 | 51.10 | 51.30 | 51.30 | -0.89% | 1,209,436 | 0.40 |
| Sep 07, 2026 | 50.01 | 51.83 | 49.22 | 51.76 | 51.76 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 50.01 | 51.83 | 49.22 | 51.76 | 51.76 | +6.44% | 1,132,469 | 0.37 |
| Sep 03, 2026 | 46.87 | 49.14 | 45.62 | 48.63 | 48.63 | +2.19% | 1,079,007 | 0.34 |
