5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
+7.34%
6 MONTH PERFORMANCE
-21.36%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-12.67%
Penguin Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.54 | $19.36 (-0.9%) | $19.66 | $19.22 | 74.79 K | |
| 02/17/2026 | $19.14 | $19.35 (1.1%) | $19.65 | $18.95 | 566.63 K | $1.02 B |
| 02/13/2026 | $18.60 | $19.37 (4.14%) | $19.55 | $18.49 | 768.40 K | $1.02 B |
| 02/12/2026 | $19.03 | $18.71 (-1.68%) | $19.46 | $18.44 | 722.01 K | $989.76 M |
| 02/11/2026 | $18.94 | $18.93 (-0.05%) | $19.06 | $18.29 | 827.76 K | $1.00 B |
| 02/10/2026 | $19.03 | $18.69 (-1.79%) | $19.40 | $18.64 | 1.11 M | $988.70 M |
| 02/09/2026 | $18.52 | $19.00 (2.59%) | $19.35 | $18.50 | 1.48 M | $1.01 B |
| 02/06/2026 | $17.97 | $18.78 (4.51%) | $18.95 | $17.68 | 1.90 M | $993.46 M |
| 02/05/2026 | $17.73 | $17.44 (-1.64%) | $18.03 | $17.13 | 1.24 M | $922.58 M |
| 02/04/2026 | $18.23 | $18.04 (-1.04%) | $18.60 | $17.73 | 2.84 M | $954.32 M |
| 02/03/2026 | $19.20 | $18.21 (-5.16%) | $19.36 | $17.33 | 3.56 M | $963.31 M |
| 02/02/2026 | $19.09 | $19.80 (3.72%) | $19.91 | $19.09 | 698.13 K | $1.05 B |
| 01/30/2026 | $19.45 | $19.21 (-1.23%) | $19.80 | $19.04 | 761.20 K | $1.02 B |
| 01/29/2026 | $19.81 | $19.74 (-0.35%) | $19.95 | $19.13 | 814.71 K | $1.04 B |
| 01/28/2026 | $20.14 | $19.72 (-2.09%) | $20.40 | $19.54 | 922.10 K | $1.04 B |
| 01/27/2026 | $19.97 | $19.76 (-1.05%) | $20.15 | $19.62 | 1.05 M | $1.05 B |
| 01/26/2026 | $19.97 | $19.79 (-0.9%) | $20.24 | $19.70 | 1.02 M | $1.05 B |
| 01/23/2026 | $20.62 | $20.00 (-3.01%) | $20.72 | $19.92 | 794.71 K | $1.06 B |
| 01/22/2026 | $20.58 | $20.73 (0.73%) | $21.25 | $20.48 | 1.27 M | $1.10 B |
| 01/21/2026 | $19.81 | $20.24 (2.17%) | $20.39 | $19.68 | 1.37 M | $1.07 B |
| 01/20/2026 | $19.41 | $19.73 (1.65%) | $20.24 | $19.40 | 997.04 K | $1.04 B |
| 01/16/2026 | $20.27 | $19.96 (-1.53%) | $20.48 | $19.93 | 787.38 K | $1.06 B |
| 01/15/2026 | $20.56 | $20.01 (-2.68%) | $20.90 | $19.98 | 922.43 K | $1.06 B |
| 01/14/2026 | $19.91 | $20.28 (1.86%) | $20.29 | $19.59 | 1.09 M | $1.07 B |
| 01/13/2026 | $19.56 | $20.15 (3.02%) | $20.20 | $19.50 | 937.90 K | $1.07 B |
| 01/12/2026 | $19.04 | $19.39 (1.84%) | $19.63 | $18.99 | 1.02 M | $1.03 B |
| 01/09/2026 | $19.79 | $19.08 (-3.59%) | $19.99 | $19.05 | 1.36 M | $1.01 B |
| 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 |
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.
