5 DAY PERFORMANCE
-61.16%
1 MONTH PERFORMANCE
-63.92%
3 MONTH PERFORMANCE
-72.52%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
-5.67%
1 YEAR PERFORMANCE
-32.98%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $53.22 | $53.30 (0.15%) | $53.50 | $51.69 | 2.29 M | $2.79 B |
| 09/17/2026 | $50.86 | $52.55 (3.32%) | $53.14 | $50.22 | 1.52 M | $2.75 B |
| 09/16/2026 | $49.19 | $48.24 (-1.93%) | $49.69 | $47.10 | 1.10 M | $2.52 B |
| 09/15/2026 | $47.85 | $47.50 (-0.73%) | $48.13 | $46.19 | 1.02 M | $2.48 B |
| 09/14/2026 | $47.21 | $46.59 (-1.31%) | $48.83 | $46.45 | 1.47 M | $2.44 B |
| 09/11/2026 | $49.94 | $51.16 (2.44%) | $51.41 | $49.43 | 1.47 M | $2.67 B |
| 09/10/2026 | $49.60 | $48.62 (-1.98%) | $50.49 | $48.53 | 1.04 M | $2.54 B |
| 09/09/2026 | $50.76 | $51.06 (0.59%) | $53.24 | $50.58 | 926.44 K | $2.67 B |
| 09/08/2026 | $52.92 | $51.30 (-3.06%) | $53.00 | $51.10 | 1.21 M | $2.68 B |
| 09/04/2026 | $50.01 | $51.76 (3.5%) | $51.83 | $49.22 | 1.13 M | $2.71 B |
| 09/03/2026 | $46.87 | $48.63 (3.76%) | $49.14 | $45.62 | 1.11 M | $2.54 B |
| 09/02/2026 | $47.95 | $47.59 (-0.75%) | $48.24 | $46.71 | 1.39 M | $2.49 B |
| 09/01/2026 | $47.50 | $47.59 (0.19%) | $48.31 | $46.59 | 2.60 M | $2.49 B |
| 08/31/2026 | $50.21 | $49.08 (-2.25%) | $50.39 | $48.26 | 1.62 M | $2.57 B |
| 08/28/2026 | $51.71 | $49.51 (-4.25%) | $53.00 | $48.77 | 1.42 M | $2.59 B |
| 08/27/2026 | $53.97 | $52.45 (-2.82%) | $54.19 | $51.79 | 1.08 M | $2.74 B |
| 08/26/2026 | $50.20 | $51.86 (3.31%) | $51.99 | $49.60 | 1.36 M | $2.71 B |
| 08/25/2026 | $52.42 | $50.38 (-3.89%) | $52.70 | $49.54 | 1.35 M | $2.63 B |
| 08/24/2026 | $50.68 | $50.68 (0%) | $51.42 | $49.07 | 1.50 M | $2.65 B |
| 08/21/2026 | $51.81 | $52.62 (1.56%) | $52.70 | $50.18 | 1.05 M | $2.75 B |
| 08/20/2026 | $52.67 | $51.14 (-2.9%) | $52.93 | $50.00 | 2.00 M | $2.67 B |
| 08/19/2026 | $58.19 | $52.95 (-9%) | $58.51 | $52.89 | 1.74 M | $2.77 B |
| 08/18/2026 | $59.82 | $58.36 (-2.44%) | $61.00 | $57.34 | 1.59 M | $3.05 B |
| 08/17/2026 | $64.60 | $63.08 (-2.35%) | $65.75 | $63.00 | 2.31 M | $3.30 B |
| 08/14/2026 | $60.84 | $63.80 (4.87%) | $63.90 | $60.78 | 1.37 M | $3.34 B |
| 08/13/2026 | $57.72 | $60.90 (5.51%) | $63.36 | $57.50 | 1.70 M | $3.18 B |
| 08/12/2026 | $60.60 | $58.73 (-3.09%) | $61.49 | $58.72 | 1.48 M | $3.07 B |
| 08/11/2026 | $56.69 | $57.33 (1.13%) | $58.63 | $55.71 | 1.23 M | $3.00 B |
| 08/10/2026 | $58.81 | $55.18 (-6.17%) | $59.50 | $55.05 | 1.81 M | $2.88 B |
| 08/07/2026 | $58.41 | $58.43 (0.03%) | $60.11 | $56.45 | 2.06 M | $3.05 B |
| 08/06/2026 | $53.24 | $56.26 (5.67%) | $59.00 | $52.56 | 1.14 M | $2.94 B |
| 08/05/2026 | $56.53 | $55.72 (-1.43%) | $58.54 | $55.50 | 1.32 M | $2.91 B |
| 08/04/2026 | $55.85 | $57.84 (3.56%) | $58.71 | $54.68 | 1.97 M | $3.02 B |
| 08/03/2026 | $51.07 | $52.60 (3%) | $54.59 | $49.25 | 1.91 M | $2.75 B |
| 07/31/2026 | $54.86 | $52.63 (-4.06%) | $55.22 | $51.06 | 2.79 M | $2.75 B |
| 07/30/2026 | $46.88 | $51.43 (9.71%) | $51.54 | $46.20 | 2.87 M | $2.69 B |
| 07/29/2026 | $48.15 | $43.70 (-9.24%) | $49.10 | $43.61 | 3.17 M | $2.28 B |
| 07/28/2026 | $49.72 | $48.13 (-3.2%) | $50.00 | $46.01 | 4.09 M | $2.52 B |
| 07/27/2026 | $54.30 | $52.49 (-3.33%) | $55.09 | $50.17 | 2.40 M | $2.74 B |
| 07/24/2026 | $57.14 | $53.85 (-5.76%) | $58.98 | $53.07 | 3.60 M | $2.82 B |
| 07/23/2026 | $57.47 | $58.41 (1.64%) | $60.91 | $57.27 | 3.08 M | $3.05 B |
| 07/22/2026 | $56.12 | $59.20 (5.49%) | $61.45 | $56.12 | 2.26 M | $3.10 B |
| 07/21/2026 | $56.00 | $58.10 (3.75%) | $58.77 | $54.83 | 3.16 M | $3.04 B |
| 07/20/2026 | $58.92 | $53.23 (-9.66%) | $58.92 | $52.01 | 6.13 M | $2.78 B |
| 07/17/2026 | $62.67 | $60.41 (-3.61%) | $65.22 | $59.53 | 4.13 M | $3.16 B |
| 07/16/2026 | $70.02 | $65.97 (-5.78%) | $70.89 | $64.64 | 3.76 M | $3.45 B |
| 07/15/2026 | $81.60 | $72.85 (-10.72%) | $83.00 | $68.53 | 9.70 M | $3.81 B |
| 07/14/2026 | $79.12 | $77.80 (-1.67%) | $79.49 | $69.69 | 4.73 M | $4.07 B |
| 07/13/2026 | $75.38 | $77.21 (2.43%) | $82.00 | $74.04 | 4.02 M | $4.04 B |
| 07/10/2026 | $78.88 | $78.35 (-0.67%) | $81.34 | $73.75 | 6.30 M | $4.10 B |
| 07/09/2026 | $82.60 | $81.39 (-1.46%) | $89.86 | $80.96 | 9.68 M | $4.26 B |
| 07/08/2026 | $67.85 | $78.47 (15.65%) | $80.00 | $63.76 | 13.80 M | $4.10 B |
| 07/07/2026 | $62.96 | $62.71 (-0.4%) | $65.34 | $60.20 | 7.60 M | $3.28 B |
| 07/06/2026 | $64.50 | $67.71 (4.98%) | $70.61 | $63.38 | 3.01 M | $3.54 B |
| 07/02/2026 | $69.31 | $61.47 (-11.31%) | $69.69 | $58.63 | 3.97 M | $3.21 B |
| 07/01/2026 | $72.05 | $68.81 (-4.5%) | $77.19 | $67.21 | 3.19 M | $3.60 B |
| 06/30/2026 | $67.94 | $76.01 (11.88%) | $77.37 | $66.96 | 3.93 M | $3.97 B |
| 06/29/2026 | $61.97 | $67.94 (9.63%) | $68.05 | $59.70 | 2.49 M | $3.55 B |
| 06/26/2026 | $63.20 | $62.28 (-1.46%) | $63.98 | $60.30 | 3.86 M | $3.26 B |
| 06/25/2026 | $68.46 | $66.77 (-2.47%) | $68.88 | $61.90 | 3.08 M | $3.49 B |
| 06/24/2026 | $67.00 | $64.72 (-3.4%) | $67.50 | $61.11 | 2.71 M | $3.38 B |
| 06/23/2026 | $61.61 | $66.96 (8.68%) | $71.57 | $61.00 | 4.81 M | $3.50 B |
| 06/22/2026 | $76.85 | $67.94 (-11.59%) | $77.40 | $67.30 | 5.11 M | $3.55 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.
