5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+74.32%
YEAR-TO-DATE PERFORMANCE
+171.01%
1 YEAR PERFORMANCE
+136.23%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $53.28 | $53.46 (0.33%) | $55.30 | $52.76 | 679.09 K | |
| 10/29/2026 | $58.64 | $58.79 (0.26%) | $60.02 | $57.81 | 1.62 M | $3.27 B |
| 10/28/2026 | $60.01 | $60.80 (1.32%) | $60.92 | $58.18 | 2.29 M | $3.38 B |
| 10/27/2026 | $56.06 | $58.99 (5.23%) | $59.59 | $55.59 | 2.44 M | $3.28 B |
| 10/26/2026 | $53.44 | $54.92 (2.77%) | $55.86 | $51.42 | 3.01 M | $3.06 B |
| 10/23/2026 | $51.78 | $53.41 (3.15%) | $55.74 | $50.07 | 4.37 M | $2.97 B |
| 10/22/2026 | $55.08 | $51.91 (-5.76%) | $56.12 | $51.24 | 4.20 M | $2.89 B |
| 10/21/2026 | $58.00 | $58.38 (0.66%) | $59.64 | $56.33 | 3.35 M | $3.25 B |
| 10/20/2026 | $54.92 | $56.32 (2.55%) | $59.17 | $53.72 | 3.85 M | $3.13 B |
| 10/19/2026 | $60.50 | $56.54 (-6.55%) | $61.10 | $55.44 | 3.97 M | $3.15 B |
| 10/16/2026 | $61.69 | $57.10 (-7.44%) | $61.69 | $56.90 | 3.99 M | $3.18 B |
| 10/15/2026 | $64.19 | $61.86 (-3.63%) | $64.33 | $58.90 | 6.92 M | $3.44 B |
| 10/14/2026 | $76.63 | $67.59 (-11.8%) | $77.41 | $67.21 | 5.89 M | $3.76 B |
| 10/13/2026 | $76.33 | $78.20 (2.45%) | $80.47 | $75.47 | 3.60 M | $4.35 B |
| 10/12/2026 | $75.70 | $79.16 (4.57%) | $80.10 | $72.83 | 5.29 M | $4.40 B |
| 10/09/2026 | $77.61 | $76.28 (-1.71%) | $78.75 | $70.75 | 5.81 M | $4.24 B |
| 10/08/2026 | $72.53 | $71.57 (-1.32%) | $75.63 | $70.07 | 5.92 M | $3.98 B |
| 10/07/2026 | $67.33 | $72.61 (7.84%) | $76.10 | $65.70 | 21.01 M | $4.04 B |
| 10/06/2026 | $61.60 | $64.21 (4.24%) | $64.58 | $56.60 | 15.63 M | $3.57 B |
| 10/05/2026 | $61.10 | $60.71 (-0.64%) | $61.94 | $59.28 | 2.66 M | $3.38 B |
| 10/02/2026 | $57.09 | $61.36 (7.48%) | $62.32 | $56.84 | 3.56 M | $3.21 B |
| 10/01/2026 | $54.49 | $54.98 (0.9%) | $55.67 | $53.44 | 1.16 M | $2.87 B |
| 09/30/2026 | $56.66 | $54.69 (-3.48%) | $56.68 | $54.04 | 1.45 M | $2.86 B |
| 09/29/2026 | $56.50 | $55.79 (-1.26%) | $56.90 | $55.13 | 1.20 M | $2.92 B |
| 09/28/2026 | $55.55 | $54.98 (-1.03%) | $55.64 | $53.41 | 1.34 M | $2.87 B |
| 09/25/2026 | $53.86 | $56.22 (4.38%) | $56.57 | $53.38 | 1.67 M | $2.94 B |
| 09/24/2026 | $52.46 | $53.08 (1.18%) | $54.27 | $51.31 | 1.58 M | $2.78 B |
| 09/23/2026 | $55.86 | $53.88 (-3.54%) | $56.15 | $53.43 | 1.52 M | $2.82 B |
| 09/22/2026 | $54.61 | $56.58 (3.61%) | $57.50 | $54.42 | 1.66 M | $2.96 B |
| 09/21/2026 | $54.39 | $54.91 (0.96%) | $55.58 | $54.04 | 1.35 M | $2.87 B |
| 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 |
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.
