5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-12.44%
3 MONTH PERFORMANCE
-15.72%
6 MONTH PERFORMANCE
-21.41%
YEAR-TO-DATE PERFORMANCE
-15.63%
Penguin Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $17.95 | $16.19 (-9.81%) | $18.18 | $15.41 | 2.25 M | $868.91 M |
| 04/02/2025 | $16.79 | $18.05 (7.5%) | $18.18 | $16.65 | 1.34 M | $968.73 M |
| 04/01/2025 | $17.11 | $17.27 (0.94%) | $17.39 | $16.77 | 679,846 | $926.87 M |
| 03/31/2025 | $16.81 | $17.37 (3.33%) | $17.81 | $16.47 | 976,858 | $932.24 M |
| 03/28/2025 | $18.12 | $17.46 (-3.64%) | $18.22 | $17.06 | 706,123 | $937.07 M |
| 03/27/2025 | $18.71 | $18.25 (-2.46%) | $18.91 | $18.17 | 435,497 | $979.46 M |
| 03/26/2025 | $19.31 | $18.94 (-1.92%) | $19.53 | $18.54 | 471,817 | $1.02 B |
| 03/25/2025 | $19.45 | $19.31 (-0.72%) | $19.64 | $19.25 | 407,508 | $1.04 B |
| 03/24/2025 | $19.72 | $19.62 (-0.51%) | $20.02 | $19.50 | 546,200 | $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 | 564,107 | $1.05 B |
| 03/19/2025 | $19.31 | $19.45 (0.73%) | $19.70 | $19.01 | 471,024 | $1.04 B |
| 03/18/2025 | $19.22 | $19.18 (-0.21%) | $19.56 | $18.78 | 954,001 | $1.02 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 | 976,500 | $935.25 M |
| 03/13/2025 | $16.78 | $16.66 (-0.72%) | $17.26 | $16.32 | 478,809 | $887.82 M |
| 03/12/2025 | $17.04 | $16.79 (-1.47%) | $17.15 | $16.54 | 794,952 | $894.75 M |
| 03/11/2025 | $16.86 | $16.63 (-1.36%) | $17.07 | $16.17 | 737,672 | $886.23 M |
| 03/10/2025 | $17.83 | $16.96 (-4.88%) | $17.99 | $16.42 | 833,504 | $903.81 M |
| 03/07/2025 | $18.09 | $18.27 (1%) | $18.37 | $17.63 | 618,245 | $973.62 M |
| 03/06/2025 | $18.47 | $18.07 (-2.17%) | $18.59 | $17.88 | 647,500 | $962.96 M |
| 03/05/2025 | $18.77 | $18.95 (0.96%) | $19.03 | $18.23 | 637,900 | $1.01 B |
| 03/04/2025 | $18.53 | $18.49 (-0.22%) | $18.93 | $18.27 | 579,600 | $985.35 M |
| 03/03/2025 | $20.10 | $18.81 (-6.42%) | $20.44 | $18.63 | 641,656 | $1.00 B |
| 02/28/2025 | $19.42 | $19.93 (2.63%) | $19.97 | $19.16 | 811,100 | $1.06 B |
| 02/27/2025 | $21.08 | $19.54 (-7.31%) | $21.08 | $19.52 | 456,199 | $1.04 B |
| 02/26/2025 | $20.75 | $20.81 (0.29%) | $21.12 | $20.67 | 512,448 | $1.11 B |
| 02/25/2025 | $20.75 | $20.48 (-1.3%) | $20.84 | $19.73 | 798,100 | $1.09 B |
| 02/24/2025 | $21.30 | $20.88 (-1.97%) | $21.35 | $20.85 | 654,300 | $1.11 B |
| 02/21/2025 | $22.31 | $21.35 (-4.3%) | $22.31 | $21.32 | 804,154 | $1.14 B |
| 02/20/2025 | $22.21 | $22.12 (-0.41%) | $22.46 | $21.85 | 507,517 | $1.18 B |
| 02/19/2025 | $22.24 | $22.21 (-0.13%) | $22.41 | $22.00 | 627,521 | $1.18 B |
| 02/18/2025 | $21.80 | $22.26 (2.11%) | $22.67 | $21.76 | 968,300 | $1.19 B |
| 02/14/2025 | $20.62 | $21.54 (4.46%) | $21.58 | $20.55 | 801,200 | $1.15 B |
| 02/13/2025 | $20.53 | $20.62 (0.44%) | $20.73 | $20.37 | 335,271 | $1.10 B |
| 02/12/2025 | $20.43 | $20.53 (0.49%) | $20.89 | $20.34 | 684,698 | $1.09 B |
| 02/11/2025 | $21.00 | $20.80 (-0.95%) | $21.49 | $20.78 | 670,800 | $1.11 B |
| 02/10/2025 | $20.79 | $21.22 (2.07%) | $21.24 | $20.78 | 440,716 | $1.13 B |
| 02/07/2025 | $20.87 | $20.77 (-0.48%) | $20.97 | $20.45 | 437,516 | $1.11 B |
| 02/06/2025 | $20.89 | $20.84 (-0.24%) | $20.93 | $20.57 | 582,138 | $1.11 B |
| 02/05/2025 | $20.27 | $20.91 (3.16%) | $21.13 | $20.25 | 714,555 | $1.11 B |
| 02/04/2025 | $19.98 | $20.11 (0.65%) | $20.23 | $19.98 | 762,405 | $1.07 B |
| 02/03/2025 | $19.67 | $20.03 (1.83%) | $20.42 | $19.40 | 793,300 | $1.07 B |
| 01/31/2025 | $20.17 | $20.28 (0.55%) | $21.00 | $20.15 | 829,800 | $1.08 B |
| 01/30/2025 | $19.49 | $20.06 (2.92%) | $20.21 | $19.31 | 643,800 | $1.07 B |
| 01/29/2025 | $19.12 | $19.30 (0.94%) | $19.38 | $18.63 | 537,729 | $1.03 B |
| 01/28/2025 | $19.00 | $19.13 (0.68%) | $19.31 | $18.80 | 728,701 | $1.02 B |
| 01/27/2025 | $19.60 | $18.86 (-3.78%) | $19.84 | $18.25 | 1.85 M | $1.01 B |
| 01/24/2025 | $21.01 | $20.62 (-1.86%) | $21.02 | $20.45 | 509,100 | $1.10 B |
| 01/23/2025 | $21.00 | $20.92 (-0.38%) | $21.31 | $20.59 | 573,700 | $1.11 B |
| 01/22/2025 | $20.40 | $21.34 (4.61%) | $21.43 | $20.36 | 866,702 | $1.14 B |
| 01/21/2025 | $20.62 | $20.50 (-0.58%) | $20.76 | $20.06 | 812,422 | $1.09 B |
| 01/17/2025 | $20.54 | $20.51 (-0.15%) | $20.80 | $20.24 | 637,200 | $1.09 B |
| 01/16/2025 | $20.08 | $20.12 (0.2%) | $20.40 | $19.72 | 757,934 | $1.07 B |
| 01/15/2025 | $20.10 | $19.96 (-0.7%) | $20.66 | $19.78 | 716,223 | $1.06 B |
| 01/14/2025 | $19.36 | $19.58 (1.14%) | $19.65 | $18.90 | 724,927 | $1.04 B |
| 01/13/2025 | $20.10 | $19.29 (-4.03%) | $20.16 | $18.52 | 3.35 M | $1.03 B |
| 01/10/2025 | $21.50 | $20.65 (-3.95%) | $21.50 | $19.52 | 2.82 M | $1.10 B |
| 01/08/2025 | $19.60 | $19.13 (-2.4%) | $19.70 | $18.87 | 1.23 M | $1.02 B |
| 01/07/2025 | $20.33 | $19.84 (-2.41%) | $20.66 | $19.70 | 1.20 M | $1.06 B |
| 01/06/2025 | $19.54 | $19.73 (0.97%) | $20.23 | $19.54 | 848,400 | $1.05 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.
