Home

Penguin Solutions, Inc. - Common Stock (PENG)

21.73
+0.20 (0.93%)
NASDAQ · Last Trade: Oct 24th, 2:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Penguin Solutions, Inc. - Common Stock (PENG)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202521.4621.9521.3421.73954,78521.73
10/22/202521.7221.8121.0221.531,146,64821.53
10/21/202522.0222.2021.7321.861,097,34621.86
10/20/202522.1122.3221.9822.13682,32322.13
10/17/202522.1422.4421.7321.74632,69921.74
10/16/202522.6422.8422.3522.49737,61022.49
10/15/202523.1023.1322.2522.651,143,64622.65
10/14/202521.7322.6021.6722.56974,86222.56
10/13/202521.8622.6721.5722.322,112,36822.32
10/10/202522.0022.2721.1021.162,076,30821.16
10/09/202522.4122.6321.5122.043,296,58722.04
10/08/202522.1923.2621.5422.687,805,07022.68
10/07/202529.8029.8026.9427.003,851,53527.00
10/06/202528.7529.6028.7029.302,506,24029.30
10/03/202527.6827.9427.2027.75856,73027.75
10/02/202527.5827.8027.1227.46830,19527.46
10/01/202526.2827.1526.1127.07895,42927.07
9/30/202526.1526.3425.9226.28436,69526.28
9/29/202526.3726.5225.9326.14539,22026.14
9/26/202526.7126.9926.1226.20577,01326.20
9/25/202526.7326.8826.1126.54751,48926.54
9/24/202527.5727.7626.9227.10849,18327.10
9/23/202527.7528.2027.1827.57801,03427.57
9/22/202527.5428.1127.4627.90908,39527.90
9/19/202527.7527.8727.4027.532,771,49327.53
9/18/202526.7727.8826.7527.661,785,81427.66
9/17/202526.4126.8025.7326.281,269,47726.28
9/16/202526.1526.3625.8726.33986,47426.33
9/15/202525.9826.2425.4426.14978,30426.14
9/12/202526.1826.3625.7726.04625,29026.04
9/11/202525.7726.5325.6526.151,369,05726.15
9/10/202524.6826.1624.6825.642,475,86425.64
9/09/202524.7525.0324.1924.45817,05924.45
9/08/202524.8724.9224.4024.75658,09824.75
9/05/202524.8625.2324.6224.87524,50024.87
9/04/202523.6924.8123.5924.71599,16424.71
9/03/202523.8924.2323.6023.82709,12923.82
9/02/202523.3823.8923.1323.84649,15823.84
8/29/202524.4424.4423.9824.13459,96024.13
8/28/202524.3724.7424.3024.62450,17524.62
8/27/202524.2924.3924.0424.26422,70524.26
8/26/202524.4924.8023.8324.43440,73624.43
8/25/202524.3824.7624.2224.47536,54924.47
8/22/202523.6124.6223.2524.35574,90224.35
8/21/202523.2623.8623.1823.65501,54723.65
8/20/202523.9023.9022.9023.261,104,40823.26
8/19/202524.6725.1423.9524.091,066,15124.09
8/18/202523.8124.7423.5524.721,422,47224.72
8/15/202524.1824.1823.7323.77577,17623.77
8/14/202523.7324.2723.5524.17406,89524.17
8/13/202524.3424.5124.0824.14733,15924.14
8/12/202523.6124.5123.3524.24630,70624.24
8/11/202523.4123.7323.2723.37814,74623.37
8/08/202523.0023.4122.7523.26482,36823.26
8/07/202523.3923.4522.6722.84488,71622.84
8/06/202523.0823.2122.4322.901,002,11422.90
8/05/202523.7924.1823.1223.131,241,43423.13
8/04/202523.0623.7022.8523.70620,93223.70
8/01/202523.1023.2522.6822.81852,14422.81
7/31/202523.8123.9023.1023.57961,42723.57
7/30/202524.6724.9723.7523.99835,16623.99
7/29/202525.3525.8124.3924.631,711,92824.63
7/28/202525.3625.8624.8225.071,223,77525.07
7/25/202525.0825.1924.7225.16691,15525.16
7/24/202524.7524.9424.2024.90806,16224.90