5 DAY PERFORMANCE
-64.94%
1 MONTH PERFORMANCE
-72.75%
3 MONTH PERFORMANCE
-52.68%
6 MONTH PERFORMANCE
-1.76%
YEAR-TO-DATE PERFORMANCE
-5.67%
1 YEAR PERFORMANCE
-19.43%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $53.24 | $56.26 (5.67%) | $59.00 | $52.56 | 1.13 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 |
| 06/18/2026 | $63.44 | $67.15 (5.85%) | $68.33 | $62.50 | 4.42 M | $3.51 B |
| 06/17/2026 | $62.17 | $59.68 (-4.01%) | $62.98 | $59.04 | 1.93 M | $3.12 B |
| 06/16/2026 | $63.80 | $60.38 (-5.36%) | $66.31 | $60.03 | 2.15 M | $3.16 B |
| 06/15/2026 | $67.72 | $63.87 (-5.69%) | $67.72 | $61.51 | 2.36 M | $3.34 B |
| 06/12/2026 | $64.14 | $64.13 (-0.02%) | $66.45 | $62.01 | 1.39 M | $3.35 B |
| 06/11/2026 | $59.28 | $64.33 (8.52%) | $64.57 | $58.52 | 2.02 M | $3.36 B |
| 06/10/2026 | $61.59 | $58.52 (-4.98%) | $63.06 | $57.00 | 2.23 M | $3.06 B |
| 06/09/2026 | $65.62 | $61.69 (-5.99%) | $68.46 | $56.61 | 3.20 M | $3.23 B |
| 06/08/2026 | $64.00 | $64.63 (0.98%) | $67.00 | $60.40 | 3.82 M | $3.38 B |
| 06/05/2026 | $68.17 | $59.86 (-12.19%) | $68.70 | $58.58 | 4.79 M | $3.13 B |
| 06/04/2026 | $65.54 | $71.16 (8.57%) | $72.47 | $63.80 | 2.65 M | $3.72 B |
| 06/03/2026 | $69.02 | $71.41 (3.46%) | $71.97 | $65.25 | 3.39 M | $3.73 B |
| 06/02/2026 | $62.82 | $70.65 (12.46%) | $73.24 | $60.23 | 4.88 M | $3.69 B |
| 06/01/2026 | $55.00 | $59.71 (8.56%) | $61.25 | $54.50 | 3.10 M | $3.12 B |
| 05/29/2026 | $59.96 | $55.83 (-6.89%) | $60.87 | $55.62 | 4.57 M | $2.92 B |
| 05/28/2026 | $54.81 | $54.07 (-1.35%) | $54.82 | $51.23 | 1.89 M | $2.83 B |
| 05/27/2026 | $55.12 | $54.44 (-1.23%) | $55.32 | $51.98 | 2.23 M | $2.85 B |
| 05/26/2026 | $54.62 | $54.95 (0.6%) | $55.65 | $51.50 | 3.65 M | $2.87 B |
| 05/22/2026 | $48.93 | $53.21 (8.75%) | $54.28 | $48.93 | 3.18 M | $2.78 B |
| 05/21/2026 | $48.38 | $48.81 (0.89%) | $50.61 | $46.21 | 3.20 M | $2.55 B |
| 05/20/2026 | $47.08 | $47.63 (1.17%) | $48.17 | $46.08 | 2.41 M | $2.49 B |
| 05/19/2026 | $45.71 | $46.27 (1.23%) | $48.25 | $42.55 | 3.12 M | $2.42 B |
| 05/18/2026 | $46.75 | $45.71 (-2.22%) | $48.45 | $43.94 | 3.33 M | $2.39 B |
| 05/15/2026 | $47.04 | $46.82 (-0.47%) | $48.08 | $45.58 | 4.39 M | $2.45 B |
| 05/14/2026 | $47.60 | $49.44 (3.87%) | $50.02 | $45.59 | 4.22 M | $2.58 B |
| 05/13/2026 | $51.11 | $48.27 (-5.56%) | $53.27 | $47.50 | 9.14 M | $2.52 B |
| 05/12/2026 | $42.47 | $44.13 (3.91%) | $44.71 | $39.72 | 5.16 M | $2.31 B |
| 05/11/2026 | $46.26 | $43.54 (-5.88%) | $46.75 | $42.30 | 4.42 M | $2.28 B |
| 05/08/2026 | $39.99 | $44.23 (10.6%) | $44.74 | $39.64 | 4.39 M | $2.31 B |
| 05/07/2026 | $38.24 | $38.98 (1.94%) | $39.27 | $36.85 | 3.35 M | $2.04 B |
| 05/06/2026 | $37.66 | $38.99 (3.53%) | $39.66 | $36.00 | 5.62 M | $2.04 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.
