5 DAY PERFORMANCE
+7.99%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
+2.81%
Penguin Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.04 | $16.78 (-1.53%) | $17.15 | $16.54 | 778,331 | $896.62 M |
| 03/11/2025 | $16.86 | $16.63 (-1.36%) | $17.07 | $16.17 | 737,672 | $886.23 M |
| 03/10/2025 | $17.83 | $16.96 (-4.88%) | $17.99 | $16.42 | 833,504 | $903.81 M |
| 03/07/2025 | $18.09 | $18.27 (1%) | $18.37 | $17.63 | 618,245 | $973.62 M |
| 03/06/2025 | $18.47 | $18.07 (-2.17%) | $18.59 | $17.88 | 647,500 | $962.96 M |
| 03/05/2025 | $18.77 | $18.95 (0.96%) | $19.03 | $18.23 | 637,900 | $1.01 B |
| 03/04/2025 | $18.53 | $18.49 (-0.22%) | $18.93 | $18.27 | 579,600 | $985.35 M |
| 03/03/2025 | $20.10 | $18.81 (-6.42%) | $20.44 | $18.63 | 641,656 | $1.00 B |
| 02/28/2025 | $19.42 | $19.93 (2.63%) | $19.97 | $19.16 | 811,100 | $1.06 B |
| 02/27/2025 | $21.08 | $19.54 (-7.31%) | $21.08 | $19.52 | 456,199 | $1.04 B |
| 02/26/2025 | $20.75 | $20.81 (0.29%) | $21.12 | $20.67 | 512,448 | $1.11 B |
| 02/25/2025 | $20.75 | $20.48 (-1.3%) | $20.84 | $19.73 | 798,100 | $1.09 B |
| 02/24/2025 | $21.30 | $20.88 (-1.97%) | $21.35 | $20.85 | 654,300 | $1.11 B |
| 02/21/2025 | $22.31 | $21.35 (-4.3%) | $22.31 | $21.32 | 804,154 | $1.14 B |
| 02/20/2025 | $22.21 | $22.12 (-0.41%) | $22.46 | $21.85 | 507,517 | $1.18 B |
| 02/19/2025 | $22.24 | $22.21 (-0.13%) | $22.41 | $22.00 | 627,521 | $1.18 B |
| 02/18/2025 | $21.80 | $22.26 (2.11%) | $22.67 | $21.76 | 968,300 | $1.19 B |
| 02/14/2025 | $20.62 | $21.54 (4.46%) | $21.58 | $20.55 | 801,200 | $1.15 B |
| 02/13/2025 | $20.53 | $20.62 (0.44%) | $20.73 | $20.37 | 335,271 | $1.10 B |
| 02/12/2025 | $20.43 | $20.53 (0.49%) | $20.89 | $20.34 | 684,698 | $1.09 B |
| 02/11/2025 | $21.00 | $20.80 (-0.95%) | $21.49 | $20.78 | 670,800 | $1.11 B |
| 02/10/2025 | $20.79 | $21.22 (2.07%) | $21.24 | $20.78 | 440,716 | $1.13 B |
| 02/07/2025 | $20.87 | $20.77 (-0.48%) | $20.97 | $20.45 | 437,516 | $1.11 B |
| 02/06/2025 | $20.89 | $20.84 (-0.24%) | $20.93 | $20.57 | 582,138 | $1.11 B |
| 02/05/2025 | $20.27 | $20.91 (3.16%) | $21.13 | $20.25 | 714,555 | $1.11 B |
| 02/04/2025 | $19.98 | $20.11 (0.65%) | $20.23 | $19.98 | 762,405 | $1.07 B |
| 02/03/2025 | $19.67 | $20.03 (1.83%) | $20.42 | $19.40 | 793,300 | $1.07 B |
| 01/31/2025 | $20.17 | $20.28 (0.55%) | $21.00 | $20.15 | 829,800 | $1.08 B |
| 01/30/2025 | $19.49 | $20.06 (2.92%) | $20.21 | $19.31 | 643,800 | $1.07 B |
| 01/29/2025 | $19.12 | $19.30 (0.94%) | $19.38 | $18.63 | 537,729 | $1.03 B |
| 01/28/2025 | $19.00 | $19.13 (0.68%) | $19.31 | $18.80 | 728,701 | $1.02 B |
| 01/27/2025 | $19.60 | $18.86 (-3.78%) | $19.84 | $18.25 | 1.85 M | $1.01 B |
| 01/24/2025 | $21.01 | $20.62 (-1.86%) | $21.02 | $20.45 | 509,100 | $1.10 B |
| 01/23/2025 | $21.00 | $20.92 (-0.38%) | $21.31 | $20.59 | 573,700 | $1.11 B |
| 01/22/2025 | $20.40 | $21.34 (4.61%) | $21.43 | $20.36 | 866,702 | $1.14 B |
| 01/21/2025 | $20.62 | $20.50 (-0.58%) | $20.76 | $20.06 | 812,422 | $1.09 B |
| 01/17/2025 | $20.54 | $20.51 (-0.15%) | $20.80 | $20.24 | 637,200 | $1.09 B |
| 01/16/2025 | $20.08 | $20.12 (0.2%) | $20.40 | $19.72 | 757,934 | $1.07 B |
| 01/15/2025 | $20.10 | $19.96 (-0.7%) | $20.66 | $19.78 | 716,223 | $1.06 B |
| 01/14/2025 | $19.36 | $19.58 (1.14%) | $19.65 | $18.90 | 724,927 | $1.04 B |
| 01/13/2025 | $20.10 | $19.29 (-4.03%) | $20.16 | $18.52 | 3.35 M | $1.03 B |
| 01/10/2025 | $21.50 | $20.65 (-3.95%) | $21.50 | $19.52 | 2.82 M | $1.10 B |
| 01/08/2025 | $19.60 | $19.13 (-2.4%) | $19.70 | $18.87 | 1.23 M | $1.02 B |
| 01/07/2025 | $20.33 | $19.84 (-2.41%) | $20.66 | $19.70 | 1.20 M | $1.06 B |
| 01/06/2025 | $19.54 | $19.73 (0.97%) | $20.23 | $19.54 | 848,400 | $1.05 B |
| 01/03/2025 | $19.54 | $19.21 (-1.69%) | $19.61 | $19.19 | 639,346 | $1.02 B |
| 01/02/2025 | $19.60 | $19.32 (-1.43%) | $19.83 | $18.99 | 495,900 | $1.03 B |
| 12/31/2024 | $19.05 | $19.19 (0.73%) | $19.29 | $18.64 | 689,300 | $1.02 B |
| 12/30/2024 | $19.05 | $18.84 (-1.1%) | $19.09 | $18.47 | 451,866 | $1.01 B |
| 12/27/2024 | $19.75 | $19.37 (-1.92%) | $19.91 | $19.18 | 440,696 | $1.03 B |
| 12/26/2024 | $19.40 | $19.98 (2.99%) | $20.07 | $19.15 | 515,400 | $1.07 B |
| 12/24/2024 | $19.50 | $19.47 (-0.15%) | $19.54 | $19.20 | 226,145 | $1.04 B |
| 12/23/2024 | $18.68 | $19.43 (4.01%) | $19.56 | $18.68 | 1.07 M | $1.04 B |
| 12/20/2024 | $18.18 | $18.51 (1.82%) | $18.62 | $17.87 | 4.29 M | $986.40 M |
| 12/19/2024 | $18.95 | $18.36 (-3.11%) | $19.08 | $17.90 | 1.20 M | $978.40 M |
| 12/18/2024 | $20.05 | $18.96 (-5.44%) | $20.52 | $18.73 | 1.25 M | $1.01 B |
| 12/17/2024 | $19.68 | $20.00 (1.63%) | $20.02 | $19.28 | 799,914 | $1.07 B |
| 12/16/2024 | $20.00 | $19.61 (-1.95%) | $20.11 | $18.79 | 1.13 M | $1.05 B |
| 12/13/2024 | $19.97 | $19.87 (-0.5%) | $20.32 | $19.51 | 817,235 | $1.06 B |
| 12/12/2024 | $20.33 | $19.78 (-2.71%) | $20.64 | $19.43 | 688,300 | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
