Penguin Solutions, Inc. (PENG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 58.41 | 60.11 | 56.45 | 58.43 | +3.86% | 2,058,500 |
| 2026-08-06 | 53.24 | 59.00 | 52.56 | 56.26 | +0.97% | 1,141,900 |
| 2026-08-05 | 56.53 | 58.53 | 55.50 | 55.72 | -3.67% | 1,324,300 |
| 2026-08-04 | 55.85 | 58.71 | 54.68 | 57.84 | +9.96% | 1,968,700 |
| 2026-08-03 | 51.07 | 54.59 | 49.25 | 52.60 | -0.06% | 1,910,700 |
| 2026-07-31 | 54.86 | 55.22 | 51.06 | 52.63 | +2.33% | 2,791,100 |
| 2026-07-30 | 46.88 | 51.54 | 46.20 | 51.43 | +17.69% | 2,873,900 |
| 2026-07-29 | 48.15 | 49.10 | 43.61 | 43.70 | -9.20% | 3,169,400 |
| 2026-07-28 | 49.72 | 50.00 | 46.01 | 48.13 | -8.31% | 4,088,700 |
| 2026-07-27 | 54.30 | 55.09 | 50.17 | 52.49 | -2.53% | 2,390,500 |
| 2026-07-24 | 57.14 | 58.98 | 53.07 | 53.85 | -7.81% | 3,602,100 |
| 2026-07-23 | 57.47 | 60.91 | 57.27 | 58.41 | -1.33% | 3,077,600 |
| 2026-07-22 | 56.12 | 61.45 | 56.12 | 59.20 | +1.89% | 2,260,000 |
| 2026-07-21 | 56.00 | 58.77 | 54.83 | 58.10 | +9.15% | 3,155,500 |
| 2026-07-20 | 58.92 | 58.92 | 52.01 | 53.23 | -11.89% | 6,132,500 |
| 2026-07-17 | 62.67 | 65.22 | 59.53 | 60.41 | -8.43% | 4,131,400 |
| 2026-07-16 | 70.02 | 70.89 | 64.64 | 65.97 | -9.44% | 3,755,900 |
| 2026-07-15 | 81.60 | 83.00 | 68.53 | 72.85 | -6.36% | 9,701,400 |
| 2026-07-14 | 79.12 | 79.49 | 69.69 | 77.80 | +0.76% | 4,728,500 |
| 2026-07-13 | 75.38 | 82.00 | 74.04 | 77.21 | -1.46% | 4,019,000 |
| 2026-07-10 | 78.88 | 81.34 | 73.75 | 78.35 | -3.74% | 6,299,900 |
| 2026-07-09 | 82.60 | 89.86 | 80.96 | 81.39 | +3.72% | 9,675,100 |
| 2026-07-08 | 67.85 | 80.00 | 63.76 | 78.47 | +25.13% | 13,797,400 |
| 2026-07-07 | 62.96 | 65.34 | 60.20 | 62.71 | -7.38% | 7,603,700 |
| 2026-07-06 | 64.50 | 70.61 | 63.38 | 67.71 | +10.15% | 3,014,800 |
| 2026-07-02 | 69.31 | 69.69 | 58.63 | 61.47 | -10.67% | 3,960,000 |
| 2026-07-01 | 72.05 | 77.19 | 67.21 | 68.81 | -9.47% | 3,186,300 |
| 2026-06-30 | 67.94 | 77.37 | 66.96 | 76.01 | +11.88% | 3,928,900 |
| 2026-06-29 | 61.97 | 68.05 | 59.70 | 67.94 | +9.09% | 2,486,300 |
| 2026-06-26 | 63.20 | 63.98 | 60.30 | 62.28 | -6.72% | 3,864,900 |
| 2026-06-25 | 68.46 | 68.88 | 61.90 | 66.77 | +3.17% | 3,075,600 |
| 2026-06-24 | 67.00 | 67.50 | 61.11 | 64.72 | -3.35% | 2,712,500 |
| 2026-06-23 | 61.61 | 71.57 | 61.00 | 66.96 | -1.44% | 4,808,700 |
| 2026-06-22 | 76.85 | 77.40 | 67.30 | 67.94 | +1.18% | 5,113,300 |
| 2026-06-18 | 63.44 | 68.33 | 62.50 | 67.15 | +12.52% | 4,420,100 |
| 2026-06-17 | 62.17 | 62.98 | 59.04 | 59.68 | -1.16% | 1,929,200 |
| 2026-06-16 | 63.80 | 66.31 | 60.03 | 60.38 | -5.46% | 2,148,800 |
| 2026-06-15 | 67.72 | 67.72 | 61.51 | 63.87 | -0.41% | 2,362,700 |
| 2026-06-12 | 64.14 | 66.45 | 62.01 | 64.13 | -0.31% | 1,391,200 |
| 2026-06-11 | 59.28 | 64.57 | 58.52 | 64.33 | +9.93% | 2,017,900 |
| 2026-06-10 | 61.59 | 63.06 | 57.00 | 58.52 | -5.14% | 2,234,900 |
| 2026-06-09 | 65.62 | 68.46 | 56.61 | 61.69 | -4.55% | 3,198,200 |
| 2026-06-08 | 64.00 | 67.00 | 60.40 | 64.63 | +7.97% | 3,815,100 |
| 2026-06-05 | 68.17 | 68.70 | 58.58 | 59.86 | -15.88% | 4,794,900 |
| 2026-06-04 | 65.53 | 72.47 | 63.80 | 71.16 | -0.35% | 2,647,200 |
| 2026-06-03 | 69.02 | 71.97 | 65.25 | 71.41 | +1.08% | 3,387,600 |
| 2026-06-02 | 62.82 | 73.24 | 60.23 | 70.65 | +18.32% | 4,876,000 |
| 2026-06-01 | 55.00 | 61.25 | 54.50 | 59.71 | +6.95% | 3,104,900 |
| 2026-05-29 | 59.95 | 60.87 | 55.62 | 55.83 | +3.26% | 4,564,600 |
| 2026-05-28 | 54.81 | 54.82 | 51.23 | 54.07 | -0.68% | 1,885,200 |
| 2026-05-27 | 55.12 | 55.31 | 51.98 | 54.44 | -0.93% | 2,223,700 |
| 2026-05-26 | 54.62 | 55.65 | 51.50 | 54.95 | +3.27% | 3,643,100 |
| 2026-05-22 | 48.93 | 54.28 | 48.93 | 53.21 | +9.01% | 3,177,600 |
| 2026-05-21 | 48.38 | 50.61 | 46.21 | 48.81 | +2.48% | 3,196,700 |
| 2026-05-20 | 47.08 | 48.17 | 46.08 | 47.63 | +2.94% | 2,413,100 |
| 2026-05-19 | 45.71 | 48.25 | 42.55 | 46.27 | +1.23% | 3,116,100 |
| 2026-05-18 | 46.75 | 48.45 | 43.94 | 45.71 | -2.37% | 3,328,300 |
| 2026-05-15 | 47.04 | 48.08 | 45.58 | 46.82 | -5.30% | 4,390,700 |
| 2026-05-14 | 47.60 | 50.02 | 45.59 | 49.44 | +2.42% | 4,218,900 |
| 2026-05-13 | 51.10 | 53.27 | 47.50 | 48.27 | +9.38% | 9,135,700 |
| 2026-05-12 | 42.47 | 44.71 | 39.72 | 44.13 | +1.36% | 5,160,900 |
| 2026-05-11 | 46.26 | 46.75 | 42.30 | 43.54 | -1.56% | 4,423,700 |
| 2026-05-08 | 39.99 | 44.74 | 39.64 | 44.23 | +13.47% | 4,393,000 |
| 2026-05-07 | 38.24 | 39.27 | 36.85 | 38.98 | -0.03% | 3,350,300 |
| 2026-05-06 | 37.66 | 39.66 | 36.00 | 38.99 | +6.97% | 5,624,800 |
| 2026-05-05 | 33.76 | 36.91 | 33.00 | 36.45 | +12.50% | 4,830,000 |
| 2026-05-04 | 31.30 | 33.62 | 30.86 | 32.40 | +3.71% | 2,638,900 |
| 2026-05-01 | 29.87 | 31.27 | 29.60 | 31.24 | +2.73% | 1,638,100 |
| 2026-04-30 | 29.26 | 30.84 | 28.22 | 30.41 | +6.66% | 1,759,300 |
| 2026-04-29 | 28.42 | 28.86 | 27.77 | 28.51 | +1.39% | 1,140,300 |
| 2026-04-28 | 28.01 | 28.76 | 27.28 | 28.12 | -3.20% | 2,069,800 |
| 2026-04-27 | 31.00 | 31.30 | 28.70 | 29.05 | -5.34% | 1,963,500 |
| 2026-04-24 | 28.64 | 30.72 | 27.97 | 30.69 | +11.16% | 2,504,700 |
| 2026-04-23 | 27.62 | 28.20 | 26.91 | 27.61 | +0.11% | 1,003,400 |
| 2026-04-22 | 27.92 | 28.03 | 26.84 | 27.58 | -1.22% | 1,149,000 |
| 2026-04-21 | 28.22 | 28.70 | 27.77 | 27.92 | -0.64% | 2,259,800 |
| 2026-04-20 | 26.65 | 28.17 | 26.62 | 28.10 | +5.09% | 2,090,600 |
| 2026-04-17 | 26.67 | 27.47 | 26.22 | 26.74 | +2.49% | 1,219,700 |
| 2026-04-16 | 26.82 | 27.07 | 25.77 | 26.09 | -1.55% | 1,391,700 |
| 2026-04-15 | 25.74 | 26.57 | 25.51 | 26.50 | +3.03% | 1,552,100 |
| 2026-04-14 | 24.48 | 26.14 | 24.48 | 25.72 | +5.50% | 2,153,000 |
| 2026-04-13 | 22.87 | 24.63 | 22.80 | 24.38 | +5.91% | 1,915,200 |
| 2026-04-10 | 23.00 | 23.39 | 22.75 | 23.02 | +0.74% | 963,500 |
| 2026-04-09 | 21.94 | 22.93 | 21.89 | 22.85 | +3.30% | 971,300 |
| 2026-04-08 | 21.70 | 22.23 | 21.25 | 22.12 | +7.22% | 1,650,600 |
| 2026-04-07 | 20.09 | 20.65 | 19.65 | 20.63 | +1.78% | 1,124,600 |
| 2026-04-06 | 20.56 | 20.76 | 19.65 | 20.27 | -2.03% | 1,608,600 |
| 2026-04-02 | 19.69 | 21.25 | 18.71 | 20.69 | +13.37% | 4,448,500 |
| 2026-04-01 | 18.06 | 18.39 | 17.88 | 18.25 | +3.69% | 3,095,800 |
| 2026-03-31 | 16.61 | 17.64 | 16.42 | 17.60 | +8.37% | 958,200 |
| 2026-03-30 | 16.76 | 16.87 | 16.04 | 16.24 | -2.70% | 935,200 |
| 2026-03-27 | 17.40 | 17.54 | 16.64 | 16.69 | -5.49% | 912,100 |
| 2026-03-26 | 18.32 | 18.40 | 17.65 | 17.66 | -4.23% | 491,500 |
| 2026-03-25 | 18.15 | 18.48 | 17.85 | 18.44 | +3.60% | 608,300 |
| 2026-03-24 | 17.68 | 18.25 | 17.68 | 17.80 | -0.50% | 586,500 |
| 2026-03-23 | 18.05 | 18.51 | 17.62 | 17.89 | +2.11% | 783,300 |
| 2026-03-20 | 17.66 | 17.86 | 17.26 | 17.52 | -0.85% | 1,487,600 |
| 2026-03-19 | 17.13 | 18.00 | 17.00 | 17.67 | +0.91% | 468,500 |
| 2026-03-18 | 17.48 | 17.81 | 17.43 | 17.51 | -0.62% | 466,000 |
| 2026-03-17 | 17.70 | 17.93 | 17.23 | 17.62 | +0.46% | 1,806,900 |
| 2026-03-16 | 18.31 | 18.31 | 17.52 | 17.54 | -2.45% | 662,200 |
| 2026-03-13 | 18.00 | 18.26 | 17.82 | 17.98 | +1.18% | 715,000 |
| 2026-03-12 | 18.22 | 18.22 | 17.62 | 17.77 | -3.84% | 712,500 |
| 2026-03-11 | 18.71 | 18.89 | 18.25 | 18.48 | -0.59% | 878,900 |
| 2026-03-10 | 18.44 | 18.86 | 18.35 | 18.59 | +0.76% | 1,591,439 |
| 2026-03-09 | 17.84 | 18.53 | 17.50 | 18.45 | +1.04% | 709,699 |
| 2026-03-06 | 18.43 | 18.68 | 18.12 | 18.26 | -3.79% | 654,700 |
| 2026-03-05 | 18.86 | 19.72 | 18.70 | 18.98 | -1.15% | 749,500 |
| 2026-03-04 | 19.14 | 19.40 | 18.72 | 19.20 | +1.32% | 723,300 |
| 2026-03-03 | 19.27 | 19.41 | 18.51 | 18.95 | -5.49% | 848,900 |
| 2026-03-02 | 20.27 | 20.62 | 19.70 | 20.05 | -3.51% | 846,200 |
| 2026-02-27 | 20.14 | 21.03 | 20.09 | 20.78 | +1.42% | 1,068,200 |
| 2026-02-26 | 20.57 | 20.87 | 19.93 | 20.49 | -0.92% | 2,139,100 |
| 2026-02-25 | 20.48 | 21.08 | 20.33 | 20.68 | +2.22% | 1,693,500 |
| 2026-02-24 | 19.49 | 20.33 | 19.45 | 20.23 | +5.09% | 1,647,900 |
| 2026-02-23 | 19.11 | 19.46 | 18.80 | 19.25 | +0.68% | 942,100 |
| 2026-02-20 | 18.57 | 19.31 | 18.52 | 19.12 | +1.65% | 1,169,900 |
| 2026-02-19 | 19.08 | 19.33 | 18.61 | 18.81 | -2.23% | 623,800 |
| 2026-02-18 | 19.54 | 19.66 | 18.99 | 19.24 | -0.57% | 1,407,900 |
| 2026-02-17 | 19.14 | 19.65 | 18.95 | 19.35 | -0.10% | 566,500 |
| 2026-02-13 | 18.60 | 19.55 | 18.49 | 19.37 | +3.53% | 768,391 |
| 2026-02-12 | 19.03 | 19.46 | 18.44 | 18.71 | -1.16% | 722,005 |
| 2026-02-11 | 18.94 | 19.06 | 18.29 | 18.93 | +1.28% | 827,760 |
| 2026-02-10 | 19.03 | 19.40 | 18.64 | 18.69 | -1.63% | 1,111,628 |
| 2026-02-09 | 18.52 | 19.35 | 18.50 | 19.00 | +1.17% | 1,475,411 |
| 2026-02-06 | 17.97 | 18.95 | 17.68 | 18.78 | +7.68% | 1,900,626 |
| 2026-02-05 | 17.73 | 18.03 | 17.13 | 17.44 | -3.33% | 1,238,809 |
| 2026-02-04 | 18.23 | 18.60 | 17.73 | 18.04 | -0.93% | 2,840,356 |
| 2026-02-03 | 19.20 | 19.36 | 17.33 | 18.21 | -8.03% | 3,560,121 |
| 2026-02-02 | 19.09 | 19.91 | 19.09 | 19.80 | +3.07% | 698,134 |
| 2026-01-30 | 19.45 | 19.80 | 19.04 | 19.21 | -2.68% | 761,191 |
| 2026-01-29 | 19.81 | 19.95 | 19.13 | 19.74 | +0.10% | 814,707 |
| 2026-01-28 | 20.14 | 20.40 | 19.54 | 19.72 | -0.20% | 922,085 |
| 2026-01-27 | 19.97 | 20.14 | 19.62 | 19.76 | -0.15% | 1,054,697 |
| 2026-01-26 | 19.97 | 20.24 | 19.70 | 19.79 | -1.05% | 1,015,357 |
| 2026-01-23 | 20.62 | 20.72 | 19.92 | 20.00 | -3.52% | 794,707 |
| 2026-01-22 | 20.57 | 21.25 | 20.48 | 20.73 | +2.42% | 1,272,914 |
| 2026-01-21 | 19.80 | 20.39 | 19.68 | 20.24 | +2.58% | 1,371,677 |
| 2026-01-20 | 19.41 | 20.24 | 19.40 | 19.73 | -1.15% | 997,044 |
| 2026-01-16 | 20.27 | 20.48 | 19.93 | 19.96 | -0.25% | 787,376 |
| 2026-01-15 | 20.56 | 20.90 | 19.98 | 20.01 | -1.33% | 922,434 |
| 2026-01-14 | 19.91 | 20.29 | 19.59 | 20.28 | +0.65% | 1,088,979 |
| 2026-01-13 | 19.56 | 20.20 | 19.50 | 20.15 | +3.92% | 937,877 |
| 2026-01-12 | 19.04 | 19.63 | 18.99 | 19.39 | +1.62% | 1,015,993 |
| 2026-01-09 | 19.79 | 19.99 | 19.05 | 19.08 | -3.27% | 1,356,500 |
| 2026-01-08 | 18.77 | 20.18 | 18.72 | 19.73 | +6.16% | 2,562,628 |
| 2026-01-07 | 23.66 | 23.99 | 18.12 | 18.58 | -13.78% | 7,020,174 |
| 2026-01-06 | 21.21 | 21.76 | 20.77 | 21.55 | +2.28% | 2,394,117 |
| 2026-01-05 | 20.57 | 21.17 | 20.42 | 21.07 | +3.90% | 1,189,577 |
| 2026-01-02 | 19.88 | 20.46 | 19.77 | 20.28 | +3.68% | 1,138,985 |
| 2025-12-31 | 20.05 | 20.16 | 19.50 | 19.56 | -2.35% | 976,728 |
| 2025-12-30 | 20.05 | 20.12 | 19.89 | 20.03 | +0.15% | 705,132 |
| 2025-12-29 | 20.13 | 20.32 | 19.88 | 20.00 | -1.43% | 527,566 |
| 2025-12-26 | 20.28 | 20.39 | 20.00 | 20.29 | +0.40% | 436,464 |
| 2025-12-24 | 20.32 | 20.36 | 20.04 | 20.21 | -0.39% | 305,215 |
| 2025-12-23 | 19.85 | 20.30 | 19.65 | 20.29 | +1.50% | 509,296 |
| 2025-12-22 | 20.02 | 20.17 | 19.82 | 19.99 | +1.63% | 545,099 |
| 2025-12-19 | 19.60 | 20.05 | 19.60 | 19.67 | +0.56% | 1,327,587 |
| 2025-12-18 | 20.22 | 20.27 | 19.48 | 19.56 | -0.56% | 1,053,415 |
| 2025-12-17 | 20.07 | 20.19 | 19.61 | 19.67 | -0.10% | 1,169,552 |
| 2025-12-16 | 20.16 | 20.21 | 19.61 | 19.69 | -2.43% | 1,241,508 |
| 2025-12-15 | 21.07 | 21.18 | 20.02 | 20.18 | -3.17% | 1,024,931 |
| 2025-12-12 | 21.76 | 21.83 | 20.83 | 20.84 | -4.54% | 813,945 |
| 2025-12-11 | 22.13 | 22.34 | 21.75 | 21.83 | -2.59% | 826,477 |
| 2025-12-10 | 21.78 | 22.55 | 21.70 | 22.41 | +2.70% | 786,721 |
| 2025-12-09 | 21.97 | 22.02 | 21.68 | 21.82 | -1.31% | 831,712 |
| 2025-12-08 | 21.78 | 22.43 | 21.54 | 22.11 | +2.46% | 1,112,868 |
| 2025-12-05 | 21.80 | 22.08 | 21.54 | 21.58 | -0.46% | 829,993 |
| 2025-12-04 | 21.39 | 21.70 | 21.30 | 21.68 | +0.93% | 622,955 |
| 2025-12-03 | 20.78 | 21.56 | 20.60 | 21.48 | +3.57% | 960,717 |
| 2025-12-02 | 20.39 | 20.80 | 20.11 | 20.74 | +2.88% | 603,528 |
| 2025-12-01 | 19.94 | 20.32 | 19.63 | 20.16 | -0.35% | 580,322 |
| 2025-11-28 | 20.44 | 20.57 | 20.00 | 20.23 | -0.39% | 527,934 |
| 2025-11-26 | 19.19 | 20.57 | 18.91 | 20.31 | +6.73% | 2,297,401 |
| 2025-11-25 | 18.10 | 19.16 | 17.84 | 19.03 | +5.14% | 1,316,267 |
| 2025-11-24 | 17.64 | 18.13 | 17.56 | 18.10 | +3.02% | 814,341 |
| 2025-11-21 | 17.56 | 17.88 | 17.12 | 17.57 | -0.40% | 1,562,838 |
| 2025-11-20 | 18.33 | 18.89 | 17.61 | 17.64 | -1.23% | 1,936,518 |
| 2025-11-19 | 18.14 | 18.32 | 17.61 | 17.86 | -1.38% | 1,204,038 |
| 2025-11-18 | 18.21 | 18.65 | 17.83 | 18.11 | -2.42% | 1,586,187 |
| 2025-11-17 | 18.82 | 18.99 | 18.38 | 18.56 | -1.80% | 1,541,546 |
| 2025-11-14 | 18.14 | 19.01 | 18.13 | 18.90 | +0.37% | 1,285,367 |
| 2025-11-13 | 20.56 | 20.62 | 18.76 | 18.83 | -9.30% | 2,029,524 |
| 2025-11-12 | 21.18 | 21.36 | 20.72 | 20.76 | -0.53% | 810,348 |
| 2025-11-11 | 22.36 | 22.36 | 20.80 | 20.87 | -7.16% | 1,068,628 |
| 2025-11-10 | 21.97 | 22.60 | 21.87 | 22.48 | +3.64% | 809,374 |
| 2025-11-07 | 21.33 | 21.70 | 20.75 | 21.69 | +0.37% | 879,066 |
| 2025-11-06 | 22.14 | 22.20 | 21.46 | 21.61 | -2.66% | 1,050,382 |
| 2025-11-05 | 21.52 | 22.47 | 21.52 | 22.20 | +3.16% | 921,987 |
| 2025-11-04 | 21.93 | 22.27 | 21.43 | 21.52 | -4.78% | 912,193 |
| 2025-11-03 | 22.27 | 22.66 | 21.92 | 22.60 | +1.48% | 801,682 |
| 2025-10-31 | 22.27 | 22.81 | 22.17 | 22.27 | -0.76% | 1,327,425 |
| 2025-10-30 | 22.42 | 22.60 | 22.23 | 22.44 | +0.22% | 1,197,969 |
| 2025-10-29 | 23.00 | 23.17 | 22.34 | 22.39 | -2.06% | 767,695 |
| 2025-10-28 | 22.78 | 23.04 | 22.59 | 22.86 | +0.35% | 666,341 |
| 2025-10-27 | 22.69 | 23.10 | 22.61 | 22.78 | +1.70% | 832,548 |
| 2025-10-24 | 22.00 | 22.64 | 21.84 | 22.40 | +3.08% | 1,089,542 |
| 2025-10-23 | 21.46 | 21.95 | 21.34 | 21.73 | +0.93% | 954,790 |
| 2025-10-22 | 21.72 | 21.81 | 21.02 | 21.53 | -1.51% | 1,146,677 |
| 2025-10-21 | 22.02 | 22.20 | 21.73 | 21.86 | -1.22% | 1,097,454 |
| 2025-10-20 | 22.11 | 22.32 | 21.98 | 22.13 | +1.79% | 682,407 |
| 2025-10-17 | 22.14 | 22.44 | 21.73 | 21.74 | -3.33% | 632,699 |
| 2025-10-16 | 22.64 | 22.84 | 22.35 | 22.49 | -0.71% | 737,695 |
| 2025-10-15 | 23.10 | 23.13 | 22.25 | 22.65 | +0.40% | 1,143,751 |
| 2025-10-14 | 21.73 | 22.60 | 21.67 | 22.56 | +1.08% | 974,904 |
| 2025-10-13 | 21.86 | 22.67 | 21.57 | 22.32 | +5.48% | 2,113,007 |
| 2025-10-10 | 22.00 | 22.27 | 21.10 | 21.16 | -3.99% | 2,076,307 |
| 2025-10-09 | 22.41 | 22.63 | 21.51 | 22.04 | -2.80% | 3,297,983 |
| 2025-10-08 | 22.19 | 23.26 | 21.54 | 22.68 | -16.02% | 7,812,020 |
| 2025-10-07 | 29.80 | 29.80 | 26.94 | 27.00 | -7.85% | 3,875,897 |
| 2025-10-06 | 28.75 | 29.60 | 28.70 | 29.30 | +5.59% | 2,511,137 |
| 2025-10-03 | 27.68 | 27.94 | 27.20 | 27.75 | +1.06% | 856,730 |
| 2025-10-02 | 27.58 | 27.80 | 27.12 | 27.46 | +1.44% | 830,195 |
| 2025-10-01 | 26.28 | 27.15 | 26.11 | 27.07 | +3.01% | 895,479 |
| 2025-09-30 | 26.15 | 26.34 | 25.92 | 26.28 | +0.54% | 436,695 |
| 2025-09-29 | 26.37 | 26.52 | 25.93 | 26.14 | -0.23% | 539,260 |
| 2025-09-26 | 26.71 | 26.99 | 26.12 | 26.20 | -1.28% | 567,374 |
| 2025-09-25 | 26.73 | 26.88 | 26.11 | 26.54 | -2.07% | 751,489 |
| 2025-09-24 | 27.57 | 27.76 | 26.92 | 27.10 | -1.70% | 849,183 |
| 2025-09-23 | 27.75 | 28.20 | 27.18 | 27.57 | -1.18% | 801,038 |
| 2025-09-22 | 27.54 | 28.11 | 27.46 | 27.90 | +1.34% | 908,395 |
| 2025-09-19 | 27.75 | 27.87 | 27.40 | 27.53 | -0.47% | 2,771,493 |
| 2025-09-18 | 26.77 | 27.88 | 26.75 | 27.66 | +5.25% | 1,785,844 |
| 2025-09-17 | 26.41 | 26.80 | 25.73 | 26.28 | -0.19% | 1,269,477 |
| 2025-09-16 | 26.15 | 26.36 | 25.87 | 26.33 | +0.73% | 986,474 |
| 2025-09-15 | 25.98 | 26.24 | 25.44 | 26.14 | +0.38% | 978,404 |
| 2025-09-12 | 26.18 | 26.36 | 25.77 | 26.04 | -0.42% | 625,290 |
| 2025-09-11 | 25.77 | 26.53 | 25.65 | 26.15 | +1.99% | 1,369,203 |
| 2025-09-10 | 24.68 | 26.16 | 24.68 | 25.64 | +4.87% | 2,475,882 |
| 2025-09-09 | 24.75 | 25.03 | 24.19 | 24.45 | -1.21% | 817,268 |
| 2025-09-08 | 24.87 | 24.92 | 24.40 | 24.75 | -0.48% | 658,087 |
| 2025-09-05 | 24.86 | 25.23 | 24.62 | 24.87 | +0.65% | 524,500 |
| 2025-09-04 | 23.69 | 24.81 | 23.59 | 24.71 | +3.74% | 599,164 |
| 2025-09-03 | 23.89 | 24.23 | 23.60 | 23.82 | -0.08% | 709,130 |
| 2025-09-02 | 23.38 | 23.89 | 23.13 | 23.84 | -1.20% | 649,158 |
| 2025-08-29 | 24.44 | 24.44 | 23.98 | 24.13 | -1.99% | 459,960 |
| 2025-08-28 | 24.37 | 24.74 | 24.30 | 24.62 | +1.48% | 450,310 |
| 2025-08-27 | 24.29 | 24.39 | 24.04 | 24.26 | -0.70% | 422,705 |
| 2025-08-26 | 24.49 | 24.80 | 23.83 | 24.43 | -0.16% | 440,736 |
| 2025-08-25 | 24.38 | 24.76 | 24.22 | 24.47 | +0.49% | 536,549 |
| 2025-08-22 | 23.61 | 24.62 | 23.25 | 24.35 | +2.96% | 574,802 |
| 2025-08-21 | 23.26 | 23.86 | 23.18 | 23.65 | +1.68% | 501,548 |
| 2025-08-20 | 23.90 | 23.90 | 22.90 | 23.26 | -3.45% | 1,104,608 |
| 2025-08-19 | 24.67 | 25.14 | 23.95 | 24.09 | -2.55% | 1,066,171 |
| 2025-08-18 | 23.81 | 24.74 | 23.55 | 24.72 | +4.00% | 1,422,472 |
| 2025-08-15 | 24.18 | 24.18 | 23.73 | 23.77 | -1.65% | 577,176 |
| 2025-08-14 | 23.73 | 24.27 | 23.55 | 24.17 | +0.12% | 406,895 |
| 2025-08-13 | 24.34 | 24.51 | 24.08 | 24.14 | -0.41% | 733,160 |
| 2025-08-12 | 23.61 | 24.51 | 23.35 | 24.24 | +3.72% | 630,901 |
| 2025-08-11 | 23.41 | 23.73 | 23.27 | 23.37 | +0.47% | 814,821 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+41.87%). Worst month: Oct (-21.83%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Penguin Solutions, Inc.'s (PENG) latest close?
58.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is PENG's 52-week high and low?
89.86 high and 16.04 low over the trailing 52 weeks, as of 2026-08-07.
What is Penguin Solutions, Inc.'s strongest and weakest month historically?
Historically, PENG's strongest calendar month has been May (average +41.87%) and its weakest Oct (average -21.83%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.