5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-12.11%
6 MONTH PERFORMANCE
-17.33%
YEAR-TO-DATE PERFORMANCE
-0.97%
1 YEAR PERFORMANCE
+1.25%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.79 | $19.37 (-2.12%) | $19.99 | $19.09 | 251.18 K | |
| 01/08/2026 | $18.77 | $19.73 (5.11%) | $20.18 | $18.72 | 2.56 M | $1.04 B |
| 01/07/2026 | $23.66 | $18.58 (-21.47%) | $23.99 | $18.12 | 7.02 M | $982.88 M |
| 01/06/2026 | $21.21 | $21.55 (1.6%) | $21.76 | $20.77 | 2.39 M | $1.14 B |
| 01/05/2026 | $20.57 | $21.07 (2.43%) | $21.17 | $20.42 | 1.19 M | $1.11 B |
| 01/02/2026 | $19.88 | $20.28 (2.01%) | $20.46 | $19.77 | 1.14 M | $1.07 B |
| 12/31/2025 | $20.05 | $19.56 (-2.44%) | $20.16 | $19.50 | 976.73 K | $1.03 B |
| 12/30/2025 | $20.05 | $20.03 (-0.1%) | $20.12 | $19.89 | 705.13 K | $1.05 B |
| 12/29/2025 | $20.13 | $20.00 (-0.65%) | $20.32 | $19.88 | 527.60 K | $1.05 B |
| 12/26/2025 | $20.28 | $20.29 (0.05%) | $20.39 | $20.00 | 436.46 K | $1.07 B |
| 12/24/2025 | $20.32 | $20.21 (-0.54%) | $20.36 | $20.04 | 305.22 K | $1.06 B |
| 12/23/2025 | $19.85 | $20.29 (2.22%) | $20.30 | $19.65 | 509.30 K | $1.07 B |
| 12/22/2025 | $20.02 | $19.99 (-0.15%) | $20.17 | $19.82 | 545.10 K | $1.05 B |
| 12/19/2025 | $19.60 | $19.67 (0.36%) | $20.05 | $19.60 | 1.33 M | $1.03 B |
| 12/18/2025 | $20.22 | $19.56 (-3.26%) | $20.27 | $19.48 | 1.05 M | $1.03 B |
| 12/17/2025 | $20.07 | $19.67 (-1.99%) | $20.19 | $19.61 | 1.17 M | $1.03 B |
| 12/16/2025 | $20.16 | $19.69 (-2.33%) | $20.21 | $19.61 | 1.24 M | $1.03 B |
| 12/15/2025 | $21.07 | $20.18 (-4.22%) | $21.18 | $20.02 | 1.02 M | $1.06 B |
| 12/12/2025 | $21.76 | $20.84 (-4.23%) | $21.83 | $20.83 | 813.95 K | $1.10 B |
| 12/11/2025 | $22.13 | $21.83 (-1.36%) | $22.34 | $21.75 | 826.48 K | $1.15 B |
| 12/10/2025 | $21.78 | $22.41 (2.89%) | $22.55 | $21.70 | 786.72 K | $1.18 B |
| 12/09/2025 | $21.97 | $21.82 (-0.68%) | $22.03 | $21.69 | 831.71 K | $1.15 B |
| 12/08/2025 | $21.78 | $22.11 (1.52%) | $22.43 | $21.54 | 1.11 M | $1.16 B |
| 12/05/2025 | $21.80 | $21.58 (-1.01%) | $22.08 | $21.54 | 830.00 K | $1.13 B |
| 12/04/2025 | $21.39 | $21.68 (1.36%) | $21.70 | $21.30 | 622.96 K | $1.14 B |
| 12/03/2025 | $20.78 | $21.48 (3.37%) | $21.56 | $20.60 | 960.72 K | $1.13 B |
| 12/02/2025 | $20.39 | $20.74 (1.72%) | $20.80 | $20.11 | 603.53 K | $1.09 B |
| 12/01/2025 | $19.94 | $20.16 (1.1%) | $20.33 | $19.63 | 580.33 K | $1.06 B |
| 11/28/2025 | $20.44 | $20.23 (-1.03%) | $20.57 | $20.00 | 527.94 K | $1.06 B |
| 11/26/2025 | $19.19 | $20.31 (5.84%) | $20.57 | $18.91 | 2.30 M | $1.07 B |
| 11/25/2025 | $18.10 | $19.03 (5.14%) | $19.16 | $17.84 | 1.32 M | $1.00 B |
| 11/24/2025 | $17.64 | $18.10 (2.61%) | $18.13 | $17.56 | 814.34 K | $951.21 M |
| 11/21/2025 | $17.56 | $17.57 (0.06%) | $17.88 | $17.12 | 1.56 M | $923.36 M |
| 11/20/2025 | $18.33 | $17.64 (-3.76%) | $18.89 | $17.61 | 1.94 M | $927.03 M |
| 11/19/2025 | $18.14 | $17.86 (-1.54%) | $18.33 | $17.61 | 1.20 M | $938.60 M |
| 11/18/2025 | $18.21 | $18.11 (-0.55%) | $18.65 | $17.83 | 1.59 M | $951.73 M |
| 11/17/2025 | $18.83 | $18.56 (-1.43%) | $18.99 | $18.38 | 1.54 M | $975.38 M |
| 11/14/2025 | $18.14 | $18.90 (4.19%) | $19.01 | $18.13 | 1.29 M | $993.25 M |
| 11/13/2025 | $20.56 | $18.83 (-8.41%) | $20.62 | $18.76 | 2.03 M | $989.57 M |
| 11/12/2025 | $21.18 | $20.76 (-1.98%) | $21.36 | $20.72 | 810.35 K | $1.09 B |
| 11/11/2025 | $22.36 | $20.87 (-6.66%) | $22.36 | $20.80 | 1.07 M | $1.10 B |
| 11/10/2025 | $21.97 | $22.48 (2.32%) | $22.60 | $21.87 | 809.40 K | $1.18 B |
| 11/07/2025 | $21.33 | $21.69 (1.69%) | $21.70 | $20.75 | 879.10 K | $1.14 B |
| 11/06/2025 | $22.14 | $21.61 (-2.39%) | $22.21 | $21.46 | 1.05 M | $1.14 B |
| 11/05/2025 | $21.52 | $22.20 (3.16%) | $22.47 | $21.52 | 922.00 K | $1.17 B |
| 11/04/2025 | $21.93 | $21.52 (-1.87%) | $22.27 | $21.43 | 912.20 K | $1.13 B |
| 11/03/2025 | $22.27 | $22.60 (1.48%) | $22.66 | $21.92 | 801.68 K | $1.19 B |
| 10/31/2025 | $22.27 | $22.27 (0%) | $22.81 | $22.17 | 1.33 M | $1.17 B |
| 10/30/2025 | $22.42 | $22.44 (0.09%) | $22.60 | $22.23 | 1.20 M | $1.18 B |
| 10/29/2025 | $23.00 | $22.39 (-2.65%) | $23.17 | $22.34 | 767.70 K | $1.18 B |
| 10/28/2025 | $22.78 | $22.86 (0.35%) | $23.04 | $22.59 | 666.34 K | $1.20 B |
| 10/27/2025 | $22.69 | $22.78 (0.4%) | $23.10 | $22.61 | 832.55 K | $1.20 B |
| 10/24/2025 | $22.00 | $22.40 (1.82%) | $22.64 | $21.84 | 1.09 M | $1.18 B |
| 10/23/2025 | $21.46 | $21.73 (1.26%) | $21.95 | $21.35 | 954.80 K | $1.14 B |
| 10/22/2025 | $21.72 | $21.53 (-0.87%) | $21.81 | $21.02 | 1.15 M | $1.13 B |
| 10/21/2025 | $22.02 | $21.86 (-0.73%) | $22.20 | $21.73 | 1.10 M | $1.15 B |
| 10/20/2025 | $22.11 | $22.13 (0.09%) | $22.32 | $21.98 | 682.41 K | $1.16 B |
| 10/17/2025 | $22.14 | $21.74 (-1.81%) | $22.44 | $21.73 | 632.70 K | $1.14 B |
| 10/16/2025 | $22.64 | $22.49 (-0.66%) | $22.84 | $22.35 | 737.70 K | $1.18 B |
| 10/15/2025 | $23.10 | $22.65 (-1.95%) | $23.13 | $22.26 | 1.14 M | $1.19 B |
| 10/14/2025 | $21.73 | $22.56 (3.82%) | $22.60 | $21.67 | 974.90 K | $1.19 B |
| 10/13/2025 | $21.86 | $22.32 (2.1%) | $22.67 | $21.57 | 2.11 M | $1.17 B |
| 10/10/2025 | $22.00 | $21.16 (-3.82%) | $22.28 | $21.10 | 2.08 M | $1.11 B |
| 10/09/2025 | $22.41 | $22.04 (-1.65%) | $22.63 | $21.51 | 3.30 M | $1.16 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.
