5 DAY PERFORMANCE
-72.52%
1 MONTH PERFORMANCE
-65.33%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
-5.67%
1 YEAR PERFORMANCE
-5.82%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $954.16 M |
| 03/31/2026 | $16.61 | $17.60 (5.96%) | $17.64 | $16.42 | 958.47 K | $920.18 M |
| 03/30/2026 | $16.76 | $16.24 (-3.1%) | $16.87 | $16.04 | 935.40 K | $849.08 M |
| 03/27/2026 | $17.40 | $16.69 (-4.08%) | $17.54 | $16.64 | 912.10 K | $872.60 M |
| 03/26/2026 | $18.32 | $17.66 (-3.6%) | $18.40 | $17.65 | 491.50 K | $923.32 M |
| 03/25/2026 | $18.15 | $18.44 (1.6%) | $18.48 | $17.85 | 608.38 K | $964.10 M |
| 03/24/2026 | $17.68 | $17.80 (0.68%) | $18.25 | $17.68 | 586.50 K | $930.64 M |
| 03/23/2026 | $18.05 | $17.89 (-0.89%) | $18.51 | $17.62 | 783.35 K | $935.34 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.
