5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
+10.67%
3 MONTH PERFORMANCE
-19.97%
6 MONTH PERFORMANCE
+8.09%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+4.88%
Penguin Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $21.69 | $20.83 (-3.96%) | $21.83 | $20.83 | 608.27 K | $1.09 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 |
| 10/08/2025 | $22.19 | $22.68 (2.21%) | $23.26 | $21.54 | 7.81 M | $1.19 B |
| 10/07/2025 | $29.80 | $27.00 (-9.4%) | $29.80 | $26.94 | 3.88 M | $1.42 B |
| 10/06/2025 | $28.75 | $29.30 (1.91%) | $29.60 | $28.70 | 2.51 M | $1.54 B |
| 10/03/2025 | $27.68 | $27.75 (0.25%) | $27.94 | $27.20 | 856.73 K | $1.47 B |
| 10/02/2025 | $27.58 | $27.46 (-0.44%) | $27.80 | $27.12 | 830.20 K | $1.46 B |
| 10/01/2025 | $26.28 | $27.07 (3.01%) | $27.15 | $26.11 | 895.48 K | $1.44 B |
| 09/30/2025 | $26.15 | $26.28 (0.5%) | $26.35 | $25.92 | 436.70 K | $1.40 B |
| 09/29/2025 | $26.37 | $26.14 (-0.87%) | $26.52 | $25.93 | 539.26 K | $1.39 B |
| 09/26/2025 | $26.71 | $26.20 (-1.91%) | $26.99 | $26.12 | 567.40 K | $1.39 B |
| 09/25/2025 | $26.73 | $26.54 (-0.71%) | $26.88 | $26.11 | 751.50 K | $1.41 B |
| 09/24/2025 | $27.57 | $27.10 (-1.7%) | $27.76 | $26.92 | 849.20 K | $1.44 B |
| 09/23/2025 | $27.76 | $27.57 (-0.68%) | $28.20 | $27.18 | 801.04 K | $1.46 B |
| 09/22/2025 | $27.54 | $27.90 (1.31%) | $28.11 | $27.46 | 908.40 K | $1.48 B |
| 09/19/2025 | $27.75 | $27.53 (-0.79%) | $27.87 | $27.40 | 2.77 M | $1.46 B |
| 09/18/2025 | $26.77 | $27.66 (3.32%) | $27.88 | $26.75 | 1.79 M | $1.47 B |
| 09/17/2025 | $26.41 | $26.28 (-0.49%) | $26.80 | $25.73 | 1.27 M | $1.40 B |
| 09/16/2025 | $26.15 | $26.33 (0.69%) | $26.37 | $25.87 | 986.50 K | $1.40 B |
| 09/15/2025 | $25.98 | $26.14 (0.62%) | $26.24 | $25.44 | 978.40 K | $1.39 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.
