5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-5.32%
Penguin Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $18.33 | $18.18 (-0.82%) | $18.27 | $18.12 | 63.16 K | |
| 05/27/2025 | $18.10 | $18.33 (1.27%) | $18.55 | $17.82 | 816.24 K | $979.81 M |
| 05/23/2025 | $17.55 | $17.64 (0.51%) | $17.90 | $17.43 | 376.93 K | $942.93 M |
| 05/22/2025 | $18.21 | $18.04 (-0.93%) | $18.30 | $18.00 | 347.13 K | $964.31 M |
| 05/21/2025 | $18.57 | $18.10 (-2.53%) | $18.82 | $18.04 | 534.10 K | $967.52 M |
| 05/20/2025 | $18.71 | $18.85 (0.75%) | $18.95 | $18.59 | 463.98 K | $1.01 B |
| 05/19/2025 | $18.74 | $18.74 (0%) | $18.93 | $18.55 | 435.30 K | $1.00 B |
| 05/16/2025 | $19.26 | $19.08 (-0.93%) | $19.37 | $19.06 | 421.60 K | $1.02 B |
| 05/15/2025 | $19.40 | $19.27 (-0.67%) | $19.51 | $19.07 | 1.09 M | $1.03 B |
| 05/14/2025 | $19.48 | $19.52 (0.21%) | $19.82 | $19.31 | 674.77 K | $1.04 B |
| 05/13/2025 | $19.16 | $19.42 (1.36%) | $19.69 | $18.98 | 627.60 K | $1.04 B |
| 05/12/2025 | $18.63 | $18.91 (1.5%) | $19.19 | $18.43 | 812.94 K | $1.01 B |
| 05/09/2025 | $17.89 | $17.61 (-1.57%) | $18.29 | $17.45 | 766.40 K | $941.32 M |
| 05/08/2025 | $17.92 | $17.85 (-0.39%) | $18.25 | $17.72 | 395.33 K | $954.15 M |
| 05/07/2025 | $17.53 | $17.59 (0.34%) | $17.64 | $17.21 | 514.83 K | $940.26 M |
| 05/06/2025 | $16.86 | $17.40 (3.2%) | $17.49 | $16.75 | 443.75 K | $930.10 M |
| 05/05/2025 | $17.22 | $17.23 (0.06%) | $17.55 | $17.19 | 541.12 K | $921.01 M |
| 05/02/2025 | $17.43 | $17.45 (0.11%) | $17.52 | $17.16 | 489.40 K | $932.77 M |
| 05/01/2025 | $17.36 | $16.91 (-2.59%) | $17.44 | $16.88 | 613.20 K | $903.91 M |
| 04/30/2025 | $16.41 | $17.07 (4.02%) | $17.17 | $16.30 | 658.23 K | $912.46 M |
| 04/29/2025 | $16.98 | $16.94 (-0.24%) | $17.25 | $16.90 | 398.10 K | $905.51 M |
| 04/28/2025 | $17.23 | $17.27 (0.23%) | $17.46 | $16.93 | 438.34 K | $923.15 M |
| 04/25/2025 | $16.76 | $17.23 (2.8%) | $17.30 | $16.71 | 507.19 K | $921.01 M |
| 04/24/2025 | $16.53 | $17.00 (2.84%) | $17.12 | $16.51 | 964.20 K | $908.72 M |
| 04/23/2025 | $16.63 | $16.33 (-1.8%) | $17.02 | $16.16 | 804.94 K | $872.90 M |
| 04/22/2025 | $15.91 | $15.79 (-0.75%) | $16.25 | $15.66 | 631.70 K | $844.04 M |
| 04/21/2025 | $15.61 | $15.71 (0.64%) | $15.87 | $15.40 | 810.21 K | $839.76 M |
| 04/17/2025 | $16.44 | $15.88 (-3.41%) | $16.56 | $15.85 | 1.06 M | $848.85 M |
| 04/16/2025 | $16.42 | $16.44 (0.12%) | $16.87 | $15.92 | 965.20 K | $878.78 M |
| 04/15/2025 | $16.85 | $17.07 (1.31%) | $17.28 | $16.75 | 685.03 K | $912.46 M |
| 04/14/2025 | $17.00 | $16.93 (-0.41%) | $17.22 | $16.41 | 808.45 K | $904.98 M |
| 04/11/2025 | $16.18 | $16.54 (2.22%) | $16.74 | $15.89 | 1.25 M | $884.13 M |
| 04/10/2025 | $16.66 | $16.05 (-3.66%) | $16.80 | $15.46 | 1.11 M | $857.94 M |
| 04/09/2025 | $14.63 | $17.18 (17.43%) | $17.38 | $14.42 | 1.56 M | $918.34 M |
| 04/08/2025 | $16.19 | $14.53 (-10.25%) | $16.25 | $14.20 | 1.54 M | $776.69 M |
| 04/07/2025 | $14.23 | $15.32 (7.66%) | $16.40 | $14.23 | 1.67 M | $818.92 M |
| 04/04/2025 | $15.38 | $15.19 (-1.24%) | $15.68 | $14.23 | 2.03 M | $811.97 M |
| 04/03/2025 | $17.95 | $16.19 (-9.81%) | $18.18 | $15.41 | 2.25 M | $865.42 M |
| 04/02/2025 | $16.79 | $18.05 (7.5%) | $18.18 | $16.65 | 1.34 M | $964.84 M |
| 04/01/2025 | $17.11 | $17.27 (0.94%) | $17.39 | $16.77 | 679.85 K | $923.15 M |
| 03/31/2025 | $16.81 | $17.37 (3.33%) | $17.81 | $16.47 | 976.86 K | $928.50 M |
| 03/28/2025 | $18.12 | $17.46 (-3.64%) | $18.22 | $17.06 | 706.12 K | $933.31 M |
| 03/27/2025 | $18.71 | $18.25 (-2.46%) | $18.91 | $18.17 | 435.50 K | $975.54 M |
| 03/26/2025 | $19.31 | $18.94 (-1.92%) | $19.53 | $18.54 | 471.82 K | $1.01 B |
| 03/25/2025 | $19.45 | $19.31 (-0.72%) | $19.64 | $19.25 | 407.51 K | $1.03 B |
| 03/24/2025 | $19.72 | $19.62 (-0.51%) | $20.02 | $19.50 | 546.20 K | $1.05 B |
| 03/21/2025 | $19.33 | $19.16 (-0.88%) | $19.44 | $18.27 | 1.24 M | $1.02 B |
| 03/20/2025 | $19.47 | $19.75 (1.44%) | $19.90 | $19.30 | 564.11 K | $1.06 B |
| 03/19/2025 | $19.31 | $19.45 (0.73%) | $19.70 | $19.01 | 471.02 K | $1.04 B |
| 03/18/2025 | $19.22 | $19.18 (-0.21%) | $19.56 | $18.78 | 954.00 K | $1.03 B |
| 03/17/2025 | $18.07 | $18.89 (4.54%) | $18.98 | $17.90 | 1.02 M | $1.01 B |
| 03/14/2025 | $17.10 | $17.55 (2.63%) | $17.75 | $16.99 | 976.50 K | $938.12 M |
| 03/13/2025 | $16.78 | $16.66 (-0.72%) | $17.26 | $16.32 | 478.81 K | $890.54 M |
| 03/12/2025 | $17.04 | $16.79 (-1.47%) | $17.15 | $16.54 | 794.95 K | $897.49 M |
| 03/11/2025 | $16.86 | $16.63 (-1.36%) | $17.07 | $16.17 | 737.67 K | $888.94 M |
| 03/10/2025 | $17.83 | $16.96 (-4.88%) | $17.99 | $16.42 | 833.50 K | $906.58 M |
| 03/07/2025 | $18.09 | $18.27 (1%) | $18.37 | $17.63 | 618.25 K | $976.60 M |
| 03/06/2025 | $18.47 | $18.07 (-2.17%) | $18.59 | $17.88 | 647.50 K | $965.91 M |
| 03/05/2025 | $18.77 | $18.95 (0.96%) | $19.03 | $18.23 | 637.90 K | $1.01 B |
| 03/04/2025 | $18.53 | $18.49 (-0.22%) | $18.93 | $18.27 | 579.60 K | $988.36 M |
| 03/03/2025 | $20.10 | $18.81 (-6.42%) | $20.44 | $18.63 | 641.66 K | $1.01 B |
| 02/28/2025 | $19.42 | $19.93 (2.63%) | $19.97 | $19.16 | 811.10 K | $1.07 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.
