5 DAY PERFORMANCE
-40.94%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
-14.62%
YEAR-TO-DATE PERFORMANCE
-5.67%
1 YEAR PERFORMANCE
+6.03%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.65 | $39.17 (4.04%) | $39.66 | $36.00 | 917.25 K | $2.05 B |
| 05/05/2026 | $33.76 | $36.45 (7.97%) | $36.91 | $33.00 | 4.83 M | $1.91 B |
| 05/04/2026 | $31.30 | $32.40 (3.51%) | $33.62 | $30.86 | 2.64 M | $1.69 B |
| 05/01/2026 | $29.87 | $31.24 (4.59%) | $31.27 | $29.60 | 1.64 M | $1.63 B |
| 04/30/2026 | $29.26 | $30.41 (3.93%) | $30.84 | $28.22 | 1.76 M | $1.59 B |
| 04/29/2026 | $28.42 | $28.51 (0.32%) | $28.86 | $27.77 | 1.14 M | $1.49 B |
| 04/28/2026 | $28.01 | $28.12 (0.39%) | $28.76 | $27.28 | 2.07 M | $1.47 B |
| 04/27/2026 | $31.00 | $29.05 (-6.29%) | $31.30 | $28.70 | 1.96 M | $1.52 B |
| 04/24/2026 | $28.64 | $30.69 (7.16%) | $30.72 | $27.97 | 2.50 M | $1.60 B |
| 04/23/2026 | $27.62 | $27.61 (-0.04%) | $28.20 | $26.91 | 1.00 M | $1.44 B |
| 04/22/2026 | $27.92 | $27.58 (-1.22%) | $28.03 | $26.84 | 1.15 M | $1.44 B |
| 04/21/2026 | $28.22 | $27.92 (-1.06%) | $28.70 | $27.77 | 2.26 M | $1.46 B |
| 04/20/2026 | $26.65 | $28.10 (5.44%) | $28.17 | $26.62 | 2.09 M | $1.47 B |
| 04/17/2026 | $26.67 | $26.74 (0.26%) | $27.47 | $26.22 | 1.22 M | $1.40 B |
| 04/16/2026 | $26.82 | $26.09 (-2.72%) | $27.07 | $25.77 | 1.39 M | $1.36 B |
| 04/15/2026 | $25.74 | $26.50 (2.95%) | $26.57 | $25.51 | 1.55 M | $1.39 B |
| 04/14/2026 | $24.48 | $25.72 (5.07%) | $26.14 | $24.48 | 2.15 M | $1.34 B |
| 04/13/2026 | $22.87 | $24.38 (6.6%) | $24.63 | $22.80 | 1.92 M | $1.27 B |
| 04/10/2026 | $23.00 | $23.02 (0.09%) | $23.39 | $22.75 | 963.50 K | $1.20 B |
| 04/09/2026 | $21.94 | $22.85 (4.15%) | $22.93 | $21.89 | 971.30 K | $1.19 B |
| 04/08/2026 | $21.70 | $22.12 (1.94%) | $22.23 | $21.25 | 1.65 M | $1.16 B |
| 04/07/2026 | $20.09 | $20.63 (2.69%) | $20.65 | $19.65 | 1.12 M | $1.08 B |
| 04/06/2026 | $20.56 | $20.27 (-1.41%) | $20.76 | $19.65 | 1.61 M | $1.06 B |
| 04/02/2026 | $19.69 | $20.69 (5.08%) | $21.25 | $18.71 | 4.45 M | $1.08 B |
| 04/01/2026 | $18.06 | $18.25 (1.05%) | $18.39 | $17.88 | 3.10 M | $965.43 M |
| 03/31/2026 | $16.61 | $17.60 (5.96%) | $17.64 | $16.42 | 958.47 K | $931.04 M |
| 03/30/2026 | $16.76 | $16.24 (-3.1%) | $16.87 | $16.04 | 935.40 K | $859.10 M |
| 03/27/2026 | $17.40 | $16.69 (-4.08%) | $17.54 | $16.64 | 912.10 K | $882.90 M |
| 03/26/2026 | $18.32 | $17.66 (-3.6%) | $18.40 | $17.65 | 491.50 K | $934.21 M |
| 03/25/2026 | $18.15 | $18.44 (1.6%) | $18.48 | $17.85 | 608.38 K | $975.48 M |
| 03/24/2026 | $17.68 | $17.80 (0.68%) | $18.25 | $17.68 | 586.50 K | $941.62 M |
| 03/23/2026 | $18.05 | $17.89 (-0.89%) | $18.51 | $17.62 | 783.35 K | $946.38 M |
| 03/20/2026 | $17.66 | $17.52 (-0.79%) | $17.86 | $17.26 | 1.49 M | $926.81 M |
| 03/19/2026 | $17.13 | $17.67 (3.15%) | $18.00 | $17.00 | 468.50 K | $934.74 M |
| 03/18/2026 | $17.48 | $17.51 (0.17%) | $17.81 | $17.43 | 466.00 K | $926.28 M |
| 03/17/2026 | $17.70 | $17.62 (-0.45%) | $17.93 | $17.23 | 1.81 M | $932.10 M |
| 03/16/2026 | $18.31 | $17.54 (-4.21%) | $18.31 | $17.52 | 662.22 K | $927.87 M |
| 03/13/2026 | $18.00 | $17.98 (-0.11%) | $18.26 | $17.82 | 715.00 K | $951.14 M |
| 03/12/2026 | $18.22 | $17.77 (-2.47%) | $18.22 | $17.62 | 712.63 K | $940.03 M |
| 03/11/2026 | $18.71 | $18.48 (-1.23%) | $18.89 | $18.25 | 878.90 K | $977.59 M |
| 03/10/2026 | $18.44 | $18.59 (0.81%) | $18.86 | $18.35 | 1.59 M | $983.41 M |
| 03/09/2026 | $17.84 | $18.45 (3.42%) | $18.53 | $17.50 | 709.70 K | $976.01 M |
| 03/06/2026 | $18.43 | $18.26 (-0.92%) | $18.68 | $18.12 | 654.70 K | $965.95 M |
| 03/05/2026 | $18.86 | $18.98 (0.64%) | $19.72 | $18.70 | 749.51 K | $1.00 B |
| 03/04/2026 | $19.14 | $19.20 (0.31%) | $19.40 | $18.72 | 723.57 K | $1.02 B |
| 03/03/2026 | $19.27 | $18.95 (-1.66%) | $19.41 | $18.51 | 848.91 K | $1.00 B |
| 03/02/2026 | $20.27 | $20.05 (-1.09%) | $20.62 | $19.70 | 846.23 K | $1.06 B |
| 02/27/2026 | $20.14 | $20.78 (3.18%) | $21.03 | $20.10 | 1.07 M | $1.10 B |
| 02/26/2026 | $20.57 | $20.49 (-0.39%) | $20.87 | $19.93 | 2.14 M | $1.08 B |
| 02/25/2026 | $20.48 | $20.68 (0.98%) | $21.08 | $20.33 | 1.69 M | $1.09 B |
| 02/24/2026 | $19.49 | $20.23 (3.8%) | $20.33 | $19.45 | 1.65 M | $1.07 B |
| 02/23/2026 | $19.11 | $19.25 (0.73%) | $19.46 | $18.80 | 942.12 K | $1.02 B |
| 02/20/2026 | $18.57 | $19.12 (2.96%) | $19.31 | $18.52 | 1.17 M | $1.01 B |
| 02/19/2026 | $19.08 | $18.81 (-1.42%) | $19.33 | $18.61 | 623.86 K | $995.05 M |
| 02/18/2026 | $19.54 | $19.24 (-1.54%) | $19.66 | $18.99 | 1.41 M | $1.02 B |
| 02/17/2026 | $19.14 | $19.35 (1.1%) | $19.65 | $18.95 | 566.63 K | $1.02 B |
| 02/13/2026 | $18.60 | $19.37 (4.14%) | $19.55 | $18.49 | 768.40 K | $1.02 B |
| 02/12/2026 | $19.03 | $18.71 (-1.68%) | $19.46 | $18.44 | 722.01 K | $989.76 M |
| 02/11/2026 | $18.94 | $18.93 (-0.05%) | $19.06 | $18.29 | 827.76 K | $1.00 B |
| 02/10/2026 | $19.03 | $18.69 (-1.79%) | $19.40 | $18.64 | 1.11 M | $988.70 M |
| 02/09/2026 | $18.52 | $19.00 (2.59%) | $19.35 | $18.50 | 1.48 M | $1.01 B |
| 02/06/2026 | $17.97 | $18.78 (4.51%) | $18.95 | $17.68 | 1.90 M | $993.46 M |
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.
