Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

61.38USD-10.863%(-7.48)3,952,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

70.00USD+1.656%(+1.14)30,985

After-hours

Jul 2, 2026 4:56:30 PM EDT

61.60USD+0.355%(+0.22)225,897

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	69.3100	69.6900	58.6300	61.4700	-10.667%	3,971,034	0.000%
2026-07-01	72.0500	77.1900	67.2100	68.8100	-9.472%	3,186,190	-10.667%
2026-06-30	67.9400	77.3698	66.9600	76.0100	+11.878%	3,928,935	-19.129%
2026-06-29	61.9740	68.0500	59.7000	67.9400	+9.088%	2,486,264	-9.523%
2026-06-26	63.2000	63.9750	60.3000	62.2800	-6.725%	3,864,864	-1.301%
2026-06-25	68.4600	68.8799	61.9000	66.7700	+3.167%	3,084,261	-7.938%
2026-06-24	67.0000	67.5000	61.1101	64.7200	-3.345%	2,712,386	-5.022%
2026-06-23	61.6100	71.5700	61.0000	66.9600	-1.442%	4,808,710	-8.199%
2026-06-22	76.8500	77.4000	67.3000	67.9400	+1.176%	5,113,345	-9.523%
2026-06-18	63.4400	68.3300	62.5000	67.1500	+12.517%	4,420,095	-8.459%
2026-06-17	62.1700	62.9800	59.0400	59.6800	-1.159%	1,929,207	+2.999%
2026-06-16	63.8000	66.3100	60.0300	60.3800	-5.464%	2,148,831	+1.805%
2026-06-15	67.7200	67.7200	61.5100	63.8700	-0.405%	2,362,660	-3.758%
2026-06-12	64.1400	66.4500	62.0100	64.1300	-0.311%	1,394,218	-4.148%
2026-06-11	59.2800	64.5700	58.5200	64.3300	+9.928%	2,017,875	-4.446%
2026-06-10	61.5900	63.0600	57.0000	58.5200	-5.139%	2,234,884	+5.041%
2026-06-09	65.6200	68.4600	56.6100	61.6900	-4.549%	3,198,203	-0.357%
2026-06-08	63.9980	67.0000	60.4001	64.6300	+7.969%	3,815,135	-4.889%
2026-06-05	68.1700	68.7028	58.5820	59.8600	-15.880%	4,794,894	+2.690%
2026-06-04	65.5350	72.4700	63.8031	71.1600	-0.350%	2,647,205	-13.617%
2026-06-03	69.0200	71.9700	65.2487	71.4100	+1.076%	3,387,617	-13.920%
2026-06-02	62.8200	73.2400	60.2300	70.6500	+18.322%	4,875,954	-12.994%
2026-06-01	55.0000	61.2499	54.5000	59.7100	+6.950%	3,104,909	+2.948%
2026-05-29	59.9550	60.8700	55.6172	55.8300	+3.255%	4,573,029	+10.102%
2026-05-28	54.8100	54.8200	51.2301	54.0700	-0.680%	1,885,220	+13.686%
2026-05-27	55.1200	55.3150	51.9800	54.4400	-0.928%	2,229,947	+12.913%
2026-05-26	54.6200	55.6500	51.5000	54.9500	+3.270%	3,651,796	+11.865%
2026-05-22	48.9300	54.2800	48.9300	53.2100	+9.015%	3,177,578	+15.523%
2026-05-21	48.3800	50.6100	46.2110	48.8100	+2.477%	3,184,752	+25.937%
2026-05-20	47.0800	48.1700	46.0800	47.6300	+2.939%	2,413,150	+29.057%
2026-05-19	45.7100	48.2467	42.5500	46.2700	+1.225%	3,116,063	+32.851%
2026-05-18	46.7500	48.4501	43.9400	45.7100	-2.371%	3,328,313	+34.478%
2026-05-15	47.0400	48.0800	45.5800	46.8200	-5.299%	4,390,681	+31.290%
2026-05-14	47.6000	50.0200	45.5900	49.4400	+2.424%	4,218,897	+24.333%
2026-05-13	51.1050	53.2700	47.5000	48.2700	+9.381%	9,135,673	+27.346%
2026-05-12	42.4700	44.7100	39.7200	44.1300	+1.355%	5,160,877	+39.293%
2026-05-11	46.2600	46.7500	42.3000	43.5400	-1.560%	4,423,701	+41.181%
2026-05-08	39.9900	44.7400	39.6357	44.2300	+13.468%	4,392,972	+38.978%
2026-05-07	38.2400	39.2700	36.8500	38.9800	-0.026%	3,350,343	+57.696%
2026-05-06	37.6600	39.6558	36.0000	38.9900	+6.968%	5,638,852	+57.656%
2026-05-05	33.7600	36.9100	33.0000	36.4500	+12.500%	4,829,999	+68.642%
2026-05-04	31.3000	33.6200	30.8600	32.4000	+3.713%	2,638,867	+89.722%
2026-05-01	29.8700	31.2700	29.6000	31.2400	+2.729%	1,638,506	+96.767%
2026-04-30	29.2600	30.8400	28.2200	30.4100	+6.664%	1,759,491	+102.137%
2026-04-29	28.4200	28.8601	27.7700	28.5100	+1.387%	1,140,335	+115.609%
2026-04-28	28.0100	28.7600	27.2800	28.1200	-3.201%	2,069,814	+118.599%
2026-04-27	31.0000	31.3000	28.7000	29.0500	-5.344%	1,956,445	+111.601%
2026-04-24	28.6400	30.7200	27.9700	30.6900	+11.155%	2,503,906	+100.293%
2026-04-23	27.6200	28.2000	26.9100	27.6100	+0.109%	1,003,406	+122.637%
2026-04-22	27.9200	28.0300	26.8400	27.5800	-1.218%	1,148,962	+122.879%
2026-04-21	28.2200	28.7000	27.7701	27.9200	-0.641%	2,259,749	+120.165%
2026-04-20	26.6500	28.1700	26.6200	28.1000	+5.086%	2,089,985	+118.754%
2026-04-17	26.6700	27.4700	26.2200	26.7400	+2.491%	1,220,104	+129.880%
2026-04-16	26.8200	27.0700	25.7700	26.0900	-1.547%	1,391,954	+135.608%
2026-04-15	25.7400	26.5700	25.5100	26.5000	+3.033%	1,552,137	+131.962%
2026-04-14	24.4800	26.1400	24.4800	25.7200	+5.496%	2,153,400	+138.997%
2026-04-13	22.8700	24.6300	22.8000	24.3800	+5.908%	1,915,219	+152.133%
2026-04-10	23.0000	23.3900	22.7501	23.0200	+0.744%	1,036,199	+167.029%
2026-04-09	21.9400	22.9300	21.8900	22.8500	+3.300%	971,177	+169.015%
2026-04-08	21.7000	22.2300	21.2500	22.1200	+7.222%	1,650,556	+177.893%
2026-04-07	20.0900	20.6500	19.6483	20.6300	+1.776%	1,124,552	+197.964%
2026-04-06	20.5600	20.7561	19.6500	20.2700	-2.030%	1,609,044	+203.256%
2026-04-02	19.6900	21.2500	18.7100	20.6900	+13.370%	4,448,533	+197.100%
2026-04-01	18.0600	18.3900	17.8800	18.2500	+3.693%	3,095,789	+236.822%
2026-03-31	16.6100	17.6400	16.4200	17.6000	+8.374%	958,470	+249.261%
2026-03-30	16.7600	16.8700	16.0400	16.2400	-2.696%	935,403	+278.510%
2026-03-27	17.4000	17.5400	16.6400	16.6900	-5.493%	912,067	+268.304%
2026-03-26	18.3200	18.4000	17.6500	17.6600	-4.230%	491,477	+248.075%
2026-03-25	18.1500	18.4800	17.8500	18.4400	+3.596%	608,379	+233.351%
2026-03-24	17.6800	18.2500	17.6800	17.8000	-0.503%	586,468	+245.337%
2026-03-23	18.0450	18.5100	17.6201	17.8900	+2.112%	783,346	+243.600%
2026-03-20	17.6600	17.8650	17.2600	17.5200	-0.849%	1,486,858	+250.856%
2026-03-19	17.1300	18.0000	17.0000	17.6700	+0.914%	468,463	+247.878%
2026-03-18	17.4800	17.8100	17.4300	17.5100	-0.624%	465,975	+251.057%
2026-03-17	17.7000	17.9300	17.2300	17.6200	+0.456%	1,806,935	+248.865%
2026-03-16	18.3100	18.3100	17.5150	17.5400	-2.447%	662,219	+250.456%
2026-03-13	18.0000	18.2600	17.8200	17.9800	+1.182%	714,982	+241.880%
2026-03-12	18.2200	18.2200	17.6200	17.7700	-3.842%	712,627	+245.920%
2026-03-11	18.7100	18.8850	18.2500	18.4800	-0.592%	878,872	+232.630%
2026-03-10	18.4400	18.8600	18.3500	18.5900	+0.759%	1,591,440	+230.662%
2026-03-09	17.8400	18.5300	17.5000	18.4500	+1.041%	709,699	+233.171%
2026-03-06	18.4300	18.6800	18.1200	18.2600	-3.793%	654,662	+236.637%
2026-03-05	18.8600	19.7200	18.7000	18.9800	-1.146%	749,513	+223.867%
2026-03-04	19.1400	19.4000	18.7230	19.2000	+1.319%	723,573	+220.156%
2026-03-03	19.2700	19.4100	18.5100	18.9500	-5.486%	848,915	+224.380%
2026-03-02	20.2700	20.6200	19.7000	20.0500	-3.513%	845,926	+206.584%
2026-02-27	20.1400	21.0300	20.0950	20.7800	+1.415%	1,068,164	+195.813%
2026-02-26	20.5700	20.8700	19.9250	20.4900	-0.919%	2,138,818	+200.000%
2026-02-25	20.4800	21.0800	20.3275	20.6800	+2.224%	1,693,591	+197.244%
2026-02-24	19.4900	20.3300	19.4550	20.2300	+5.091%	1,647,903	+203.856%
2026-02-23	19.1100	19.4600	18.8000	19.2500	+0.680%	941,924	+219.325%
2026-02-20	18.5650	19.3100	18.5200	19.1200	+1.648%	1,169,861	+221.496%
2026-02-19	19.0800	19.3300	18.6100	18.8100	-2.235%	623,824	+226.794%
2026-02-18	19.5400	19.6550	18.9900	19.2400	-0.568%	1,408,004	+219.491%
2026-02-17	19.1400	19.6500	18.9500	19.3500	-0.103%	566,628	+217.674%
2026-02-13	18.6000	19.5500	18.4900	19.3700	+3.528%	765,229	+217.346%
2026-02-12	19.0300	19.4600	18.4400	18.7100	-1.162%	722,005	+228.541%
2026-02-11	18.9400	19.0600	18.2900	18.9300	+1.284%	827,504	+224.723%
2026-02-10	19.0300	19.4000	18.6386	18.6900	-1.632%	1,111,616	+228.892%
2026-02-09	18.5200	19.3500	18.5000	19.0000	+1.171%	1,475,397	+223.526%
2026-02-06	17.9700	18.9500	17.6800	18.7800	+7.683%	1,900,626	+227.316%
2026-02-05	17.7300	18.0300	17.1300	17.4400	-3.326%	1,238,809	+252.466%
2026-02-04	18.2300	18.6000	17.7300	18.0400	-0.934%	2,840,328	+240.743%
2026-02-03	19.2000	19.3600	17.3300	18.2100	-8.030%	3,560,096	+237.562%
2026-02-02	19.0900	19.9100	19.0900	19.8000	+3.071%	698,134	+210.455%
2026-01-30	19.4500	19.8000	19.0400	19.2100	-2.685%	761,191	+219.990%
2026-01-29	19.8100	19.9500	19.1300	19.7400	+0.101%	814,707	+211.398%
2026-01-28	20.1400	20.4000	19.5400	19.7200	-0.202%	916,694	+211.714%
2026-01-27	19.9700	20.1450	19.6200	19.7600	-0.152%	1,054,697	+211.083%
2026-01-26	19.9700	20.2400	19.7000	19.7900	-1.050%	1,012,307	+210.611%
2026-01-23	20.6200	20.7200	19.9200	20.0000	-3.521%	794,707	+207.350%
2026-01-22	20.5750	21.2500	20.4800	20.7300	+2.421%	1,272,729	+196.527%
2026-01-21	19.8050	20.3900	19.6800	20.2400	+2.585%	1,371,677	+203.706%
2026-01-20	19.4100	20.2408	19.3990	19.7300	-1.152%	997,044	+211.556%
2026-01-16	20.2700	20.4800	19.9250	19.9600	-0.250%	787,233	+207.966%
2026-01-15	20.5600	20.9000	19.9800	20.0100	-1.331%	922,434	+207.196%
2026-01-14	19.9050	20.2900	19.5900	20.2800	+0.645%	1,088,979	+203.107%
2026-01-13	19.5600	20.2000	19.4950	20.1500	+3.920%	937,681	+205.062%
2026-01-12	19.0400	19.6340	18.9900	19.3900	+1.625%	1,015,993	+217.019%
2026-01-09	19.7900	19.9900	19.0500	19.0800	-3.270%	1,347,775	+222.170%
2026-01-08	18.7700	20.1750	18.7200	19.7250	+6.163%	2,562,628	+211.635%
2026-01-07	23.6600	23.9900	18.1230	18.5800	-13.782%	7,019,858	+230.840%
2026-01-06	21.2100	21.7600	20.7700	21.5500	+2.278%	2,392,704	+185.244%
2026-01-05	20.5700	21.1700	20.4200	21.0700	+3.895%	1,189,577	+191.742%
2026-01-02	19.8800	20.4625	19.7700	20.2800	+3.681%	1,138,870	+203.107%
2025-12-31	20.0500	20.1600	19.5000	19.5600	-2.346%	976,728	+214.264%
2025-12-30	20.0500	20.1200	19.8900	20.0300	+0.150%	705,031	+206.890%
2025-12-29	20.1300	20.3200	19.8800	20.0000	-1.429%	527,566	+207.350%
2025-12-26	20.2800	20.3850	20.0000	20.2900	+0.396%	436,464	+202.957%
2025-12-24	20.3200	20.3600	20.0400	20.2100	-0.394%	304,990	+204.156%
2025-12-23	19.8500	20.3000	19.6500	20.2900	+1.501%	509,296	+202.957%
2025-12-22	20.0200	20.1700	19.8200	19.9900	+1.627%	545,099	+207.504%
2025-12-19	19.6000	20.0500	19.6000	19.6700	+0.562%	1,327,010	+212.506%
2025-12-18	20.2200	20.2700	19.4800	19.5600	-0.559%	1,053,415	+214.264%
2025-12-17	20.0700	20.1900	19.6109	19.6700	-0.102%	1,169,552	+212.506%
2025-12-16	20.1600	20.2100	19.6100	19.6900	-2.428%	1,241,508	+212.189%
2025-12-15	21.0700	21.1800	20.0200	20.1800	-3.167%	1,024,931	+204.609%
2025-12-12	21.7600	21.8300	20.8300	20.8400	-4.535%	813,865	+194.962%
2025-12-11	22.1300	22.3400	21.7500	21.8300	-2.588%	826,477	+181.585%
2025-12-10	21.7800	22.5500	21.6950	22.4100	+2.704%	785,947	+174.297%
2025-12-09	21.9700	22.0250	21.6850	21.8200	-1.312%	831,712	+181.714%
2025-12-08	21.7800	22.4250	21.5400	22.1100	+2.456%	1,112,868	+178.019%
2025-12-05	21.8000	22.0800	21.5400	21.5800	-0.461%	829,993	+184.847%
2025-12-04	21.3900	21.7000	21.2950	21.6800	+0.931%	622,955	+183.533%
2025-12-03	20.7800	21.5600	20.6000	21.4800	+3.568%	960,717	+186.173%
2025-12-02	20.3900	20.8000	20.1100	20.7400	+2.877%	603,528	+196.384%
2025-12-01	19.9400	20.3250	19.6250	20.1600	-0.346%	580,333	+204.911%
2025-11-28	20.4400	20.5700	20.0000	20.2300	-0.394%	527,942	+203.856%
2025-11-26	19.1900	20.5700	18.9100	20.3100	+6.726%	2,297,401	+202.659%
2025-11-25	18.1000	19.1600	17.8400	19.0300	+5.138%	1,316,267	+223.016%
2025-11-24	17.6400	18.1250	17.5626	18.1000	+3.017%	814,341	+239.613%
2025-11-21	17.5600	17.8800	17.1200	17.5700	-0.397%	1,562,838	+249.858%
2025-11-20	18.3300	18.8900	17.6050	17.6400	-1.232%	1,936,518	+248.469%
2025-11-19	18.1400	18.3250	17.6100	17.8600	-1.380%	1,204,038	+244.177%
2025-11-18	18.2100	18.6527	17.8300	18.1100	-2.425%	1,586,187	+239.426%
2025-11-17	18.8250	18.9900	18.3800	18.5600	-1.799%	1,541,546	+231.196%
2025-11-14	18.1400	19.0100	18.1300	18.9000	+0.372%	1,285,367	+225.238%
2025-11-13	20.5600	20.6200	18.7600	18.8300	-9.297%	2,029,524	+226.447%
2025-11-12	21.1800	21.3600	20.7200	20.7600	-0.527%	810,348	+196.098%
2025-11-11	22.3600	22.3600	20.8000	20.8700	-7.162%	1,068,628	+194.538%
2025-11-10	21.9700	22.6000	21.8700	22.4800	+3.642%	809,374	+173.443%
2025-11-07	21.3300	21.7000	20.7521	21.6900	+0.370%	879,066	+183.402%
2025-11-06	22.1400	22.2050	21.4600	21.6100	-2.658%	1,050,382	+184.452%
2025-11-05	21.5200	22.4700	21.5200	22.2000	+3.160%	921,987	+176.892%
2025-11-04	21.9300	22.2700	21.4250	21.5200	-4.779%	912,193	+185.641%
2025-11-03	22.2700	22.6600	21.9200	22.6000	+1.482%	801,682	+171.991%
2025-10-31	22.2700	22.8100	22.1700	22.2700	-0.758%	1,327,425	+176.022%
2025-10-30	22.4200	22.6000	22.2300	22.4400	+0.223%	1,197,969	+173.930%
2025-10-29	23.0000	23.1700	22.3400	22.3900	-2.056%	767,695	+174.542%
2025-10-28	22.7800	23.0400	22.5900	22.8600	+0.351%	666,341	+168.898%
2025-10-27	22.6900	23.1000	22.6100	22.7800	+1.696%	832,548	+169.842%
2025-10-24	22.0000	22.6400	21.8400	22.4000	+3.083%	1,089,542	+174.420%
2025-10-23	21.4600	21.9500	21.3450	21.7300	+0.929%	954,790	+182.881%
2025-10-22	21.7200	21.8100	21.0200	21.5300	-1.510%	1,146,677	+185.509%
2025-10-21	22.0200	22.2000	21.7300	21.8600	-1.220%	1,097,454	+181.199%
2025-10-20	22.1100	22.3150	21.9800	22.1300	+1.794%	682,407	+177.768%
2025-10-17	22.1400	22.4400	21.7300	21.7400	-3.335%	632,699	+182.751%
2025-10-16	22.6400	22.8400	22.3500	22.4900	-0.706%	737,695	+173.321%
2025-10-15	23.1000	23.1250	22.2550	22.6500	+0.399%	1,143,751	+171.391%
2025-10-14	21.7300	22.5990	21.6700	22.5600	+1.075%	974,904	+172.473%
2025-10-13	21.8600	22.6700	21.5701	22.3200	+5.482%	2,113,007	+175.403%
2025-10-10	22.0000	22.2750	21.1000	21.1600	-3.993%	2,076,307	+190.501%
2025-10-09	22.4100	22.6334	21.5100	22.0400	-2.800%	3,297,983	+178.902%
2025-10-08	22.1900	23.2600	21.5350	22.6750	-16.019%	7,812,020	+171.092%
2025-10-07	29.8000	29.8000	26.9400	27.0000	-7.850%	3,875,897	+127.667%
2025-10-06	28.7500	29.6000	28.7000	29.3000	+5.586%	2,511,137	+109.795%
2025-10-03	27.6800	27.9400	27.1950	27.7500	+1.056%	856,730	+121.514%
2025-10-02	27.5800	27.7950	27.1200	27.4600	+1.441%	830,195	+123.853%
2025-10-01	26.2800	27.1500	26.1100	27.0700	+3.006%	895,479	+127.078%
2025-09-30	26.1500	26.3450	25.9200	26.2800	+0.536%	436,695	+133.904%
2025-09-29	26.3700	26.5150	25.9300	26.1400	-0.229%	539,260	+135.157%
2025-09-26	26.7100	26.9900	26.1200	26.2000	-1.281%	567,374	+134.618%
2025-09-25	26.7300	26.8800	26.1100	26.5400	-2.066%	751,489	+131.613%
2025-09-24	27.5700	27.7600	26.9200	27.1000	-1.705%	849,183	+126.827%
2025-09-23	27.7550	28.2000	27.1800	27.5700	-1.183%	801,038	+122.960%
2025-09-22	27.5400	28.1100	27.4600	27.9000	+1.344%	908,395	+120.323%
2025-09-19	27.7500	27.8700	27.4000	27.5300	-0.470%	2,771,493	+123.284%
2025-09-18	26.7700	27.8800	26.7500	27.6600	+5.251%	1,785,844	+122.234%
2025-09-17	26.4100	26.8013	25.7300	26.2800	-0.190%	1,269,477	+133.904%
2025-09-16	26.1500	26.3650	25.8700	26.3300	+0.727%	986,474	+133.460%
2025-09-15	25.9800	26.2400	25.4400	26.1400	+0.384%	978,404	+135.157%
2025-09-12	26.1800	26.3600	25.7700	26.0400	-0.421%	625,290	+136.060%
2025-09-11	25.7700	26.5300	25.6500	26.1500	+1.989%	1,369,203	+135.067%
2025-09-10	24.6800	26.1600	24.6800	25.6400	+4.867%	2,475,882	+139.743%
2025-09-09	24.7500	25.0300	24.1900	24.4500	-1.212%	817,268	+151.411%
2025-09-08	24.8700	24.9157	24.4000	24.7500	-0.483%	658,087	+148.364%
2025-09-05	24.8600	25.2319	24.6200	24.8700	+0.648%	524,500	+147.165%
2025-09-04	23.6900	24.8100	23.5950	24.7100	+3.736%	599,164	+148.766%
2025-09-03	23.8900	24.2300	23.6000	23.8200	-0.084%	709,130	+158.060%
2025-09-02	23.3800	23.8900	23.1255	23.8400	-1.202%	649,158	+157.844%
2025-08-29	24.4400	24.4400	23.9800	24.1300	-1.990%	459,960	+154.745%
2025-08-28	24.3700	24.7400	24.3000	24.6200	+1.484%	450,310	+149.675%
2025-08-27	24.2900	24.3900	24.0400	24.2600	-0.696%	422,705	+153.380%
2025-08-26	24.4900	24.8000	23.8300	24.4300	-0.163%	440,736	+151.617%
2025-08-25	24.3800	24.7600	24.2200	24.4700	+0.493%	536,549	+151.206%
2025-08-22	23.6100	24.6200	23.2500	24.3500	+2.960%	574,802	+152.444%
2025-08-21	23.2600	23.8600	23.1800	23.6500	+1.677%	501,548	+159.915%
2025-08-20	23.9000	23.9000	22.9000	23.2600	-3.445%	1,104,608	+164.273%
2025-08-19	24.6700	25.1400	23.9500	24.0900	-2.549%	1,066,171	+155.168%
2025-08-18	23.8100	24.7400	23.5500	24.7200	+3.997%	1,422,472	+148.665%
2025-08-15	24.1800	24.1800	23.7300	23.7700	-1.655%	577,176	+158.603%
2025-08-14	23.7300	24.2650	23.5500	24.1700	+0.124%	406,895	+154.324%
2025-08-13	24.3400	24.5075	24.0800	24.1400	-0.413%	733,160	+154.640%
2025-08-12	23.6100	24.5100	23.3500	24.2400	+3.723%	630,901	+153.589%
2025-08-11	23.4100	23.7300	23.2700	23.3700	+0.473%	814,821	+163.030%
2025-08-08	23.0000	23.4085	22.7500	23.2600	+1.839%	482,368	+164.273%
2025-08-07	23.3900	23.4550	22.6700	22.8400	-0.262%	489,176	+169.133%
2025-08-06	23.0800	23.2150	22.4300	22.9000	-0.994%	1,002,114	+168.428%
2025-08-05	23.7900	24.1789	23.1200	23.1300	-2.405%	1,241,484	+165.759%
2025-08-04	23.0600	23.7000	22.8500	23.7000	+3.902%	620,973	+159.367%
2025-08-01	23.1000	23.2450	22.6850	22.8100	-3.224%	852,121	+169.487%
2025-07-31	23.8100	23.9000	23.1000	23.5700	-1.751%	961,465	+160.798%
2025-07-30	24.6700	24.9707	23.7500	23.9900	-2.598%	835,181	+156.232%
2025-07-29	25.3500	25.8100	24.3900	24.6300	-1.755%	1,712,043	+149.574%
2025-07-28	25.3600	25.8600	24.8200	25.0700	-0.358%	1,223,837	+145.193%
2025-07-25	25.0800	25.1900	24.7200	25.1600	+1.044%	691,155	+144.316%
2025-07-24	24.7500	24.9400	24.2000	24.9000	0.000%	806,162	+146.867%
2025-07-23	24.8600	25.2800	24.5000	24.9000	+1.840%	1,287,929	+146.867%
2025-07-22	25.1000	25.1488	24.1870	24.4500	-0.509%	1,043,867	+151.411%
2025-07-21	24.5000	25.1400	24.2100	24.5750	+0.594%	883,913	+150.132%
2025-07-18	25.0500	25.2300	24.1300	24.4300	-1.809%	939,803	+151.617%
2025-07-17	24.5800	25.0200	24.3400	24.8800	+1.015%	988,859	+147.066%
2025-07-16	24.8300	24.8300	23.9350	24.6300	-0.845%	1,299,014	+149.574%
2025-07-15	25.5000	25.9400	24.7900	24.8400	+0.567%	1,495,298	+147.464%
2025-07-14	24.2850	24.8300	23.6218	24.7000	+2.490%	1,383,485	+148.866%
2025-07-11	23.5300	24.1800	23.2401	24.1000	+1.133%	1,049,115	+155.062%
2025-07-10	23.6000	23.9800	23.0498	23.8300	+1.707%	1,438,871	+157.952%
2025-07-09	20.9000	23.5900	20.3193	23.4300	+10.571%	4,212,427	+162.356%
2025-07-08	21.2400	21.6600	20.6071	21.1900	+1.194%	2,881,816	+190.090%
2025-07-07	20.9900	21.7788	20.8700	20.9400	+0.335%	1,579,488	+193.553%
2025-07-03	20.2000	21.2700	20.1100	20.8700	+3.317%	643,421	+194.538%
2025-07-02	20.3600	20.4300	20.0200	20.2000	+0.149%	941,650	+204.307%
2025-07-01	19.8800	20.4850	19.6500	20.1700	+1.817%	666,289	+204.760%
2025-06-30	20.8600	20.8650	19.7900	19.8100	-3.741%	848,365	+210.298%
2025-06-27	20.5000	20.6400	20.0800	20.5800	+0.685%	2,035,371	+198.688%
2025-06-26	20.7000	20.8500	20.2759	20.4400	+0.294%	718,754	+200.734%
2025-06-25	20.7600	20.7800	20.1500	20.3800	+0.147%	907,094	+201.619%
2025-06-24	19.9800	20.4300	19.8382	20.3500	+3.880%	715,160	+202.064%
2025-06-23	19.5500	19.7000	19.0500	19.5900	-0.102%	685,146	+213.783%
2025-06-20	19.9900	20.0650	19.0000	19.6100	-0.859%	1,856,246	+213.463%
2025-06-18	19.6800	20.3200	19.5450	19.7800	+0.713%	1,021,282	+210.768%
2025-06-17	19.2300	19.9600	19.2300	19.6400	+1.394%	513,264	+212.984%
2025-06-16	19.5500	19.7850	19.3000	19.3700	+0.467%	550,846	+217.346%
2025-06-13	19.6400	19.9600	19.1050	19.2800	-3.792%	693,011	+218.828%
2025-06-12	20.0300	20.5250	19.9400	20.0400	-1.668%	865,162	+206.737%
2025-06-11	20.2200	20.6090	19.9950	20.3800	+1.849%	972,082	+201.619%
2025-06-10	20.0500	20.2800	19.8800	20.0100	+0.705%	528,115	+207.196%
2025-06-09	19.8100	20.1989	19.6686	19.8700	+1.637%	475,939	+209.361%
2025-06-06	19.3900	19.9300	19.2900	19.5500	+2.625%	765,271	+214.425%
2025-06-05	19.1200	19.3300	18.9000	19.0500	0.000%	501,035	+222.677%
2025-06-04	19.3200	19.3600	18.9900	19.0500	-0.988%	395,741	+222.677%
2025-06-03	18.2000	19.2800	18.2000	19.2400	+5.947%	599,849	+219.491%
2025-06-02	17.6000	18.3750	17.6000	18.1600	+2.252%	585,550	+238.491%
2025-05-30	17.7700	17.9050	17.5000	17.7600	-0.948%	744,569	+246.115%
2025-05-29	18.3800	18.3800	17.8150	17.9300	-0.334%	405,859	+242.833%
2025-05-28	18.3300	18.4800	17.9400	17.9900	-1.855%	531,236	+241.690%
2025-05-27	18.1000	18.5450	17.8200	18.3300	+3.912%	816,235	+235.352%
2025-05-23	17.5500	17.9000	17.4300	17.6400	-2.217%	376,934	+248.469%
2025-05-22	18.2100	18.2999	17.9950	18.0400	-0.331%	347,132	+240.743%
2025-05-21	18.5700	18.8200	18.0400	18.1000	-3.979%	534,077	+239.613%
2025-05-20	18.7100	18.9550	18.5900	18.8500	+0.587%	463,978	+226.101%
2025-05-19	18.7400	18.9250	18.5500	18.7400	-1.782%	435,296	+228.015%
2025-05-16	19.2600	19.3700	19.0550	19.0800	-0.986%	421,597	+222.170%
2025-05-15	19.4000	19.5100	19.0650	19.2700	-1.281%	1,089,727	+218.993%
2025-05-14	19.4800	19.8200	19.3050	19.5200	+0.515%	674,767	+214.908%
2025-05-13	19.1600	19.6900	18.9800	19.4200	+2.697%	627,602	+216.529%
2025-05-12	18.6300	19.1900	18.4300	18.9100	+7.382%	812,941	+225.066%
2025-05-09	17.8900	18.2850	17.4536	17.6100	-1.345%	766,389	+249.063%
2025-05-08	17.9200	18.2500	17.7150	17.8500	+1.478%	395,330	+244.370%
2025-05-07	17.5300	17.6350	17.2100	17.5900	+1.092%	514,831	+249.460%
2025-05-06	16.8600	17.4900	16.7500	17.4000	+0.987%	443,748	+253.276%
2025-05-05	17.2200	17.5500	17.1900	17.2300	-1.261%	541,121	+256.761%
2025-05-02	17.4300	17.5200	17.1600	17.4500	+3.193%	489,368	+252.264%
2025-05-01	17.3600	17.4400	16.8800	16.9100	-0.937%	613,182	+263.513%
2025-04-30	16.4100	17.1650	16.3000	17.0700	+0.767%	658,233	+260.105%
2025-04-29	16.9800	17.2500	16.9000	16.9400	-1.911%	398,078	+262.869%
2025-04-28	17.2300	17.4562	16.9300	17.2700	+0.232%	438,336	+255.935%
2025-04-25	16.7600	17.3000	16.7100	17.2300	+1.353%	507,189	+256.761%
2025-04-24	16.5300	17.1200	16.5100	17.0000	+4.103%	964,200	+261.588%
2025-04-23	16.6300	17.0250	16.1600	16.3300	+3.420%	804,942	+276.424%
2025-04-22	15.9100	16.2500	15.6600	15.7900	+0.509%	631,691	+289.297%
2025-04-21	15.6100	15.8700	15.3950	15.7100	-1.071%	810,209	+291.279%
2025-04-17	16.4400	16.5550	15.8450	15.8800	-3.406%	1,060,501	+287.091%
2025-04-16	16.4200	16.8700	15.9200	16.4400	-3.691%	965,201	+273.905%
2025-04-15	16.8500	17.2785	16.7500	17.0700	+0.827%	685,026	+260.105%
2025-04-14	17.0000	17.2200	16.4100	16.9300	+2.358%	808,454	+263.083%
2025-04-11	16.1800	16.7400	15.8900	16.5400	+3.053%	1,246,962	+271.644%
2025-04-10	16.6600	16.8000	15.4550	16.0500	-6.577%	1,106,048	+282.991%
2025-04-09	14.6300	17.3800	14.4200	17.1800	+18.238%	1,564,102	+257.800%
2025-04-08	16.1900	16.2500	14.2000	14.5300	-5.157%	1,537,090	+323.056%
2025-04-07	14.2300	16.4000	14.2300	15.3200	+0.856%	1,665,186	+301.240%
2025-04-04	15.3800	15.6800	14.2250	15.1900	-6.177%	2,033,540	+304.674%
2025-04-03	17.9500	18.1800	15.4050	16.1900	-10.305%	2,251,958	+279.679%
2025-04-02	16.7900	18.1850	16.6525	18.0500	+4.517%	1,337,785	+240.554%
2025-04-01	17.1100	17.3900	16.7700	17.2700	-0.576%	679,846	+255.935%
2025-03-31	16.8100	17.8100	16.4700	17.3700	-0.515%	976,858	+253.886%
2025-03-28	18.1200	18.2200	17.0600	17.4600	-4.329%	706,123	+252.062%
2025-03-27	18.7100	18.9100	18.1700	18.2500	-3.643%	435,497	+236.822%
2025-03-26	19.3100	19.5300	18.5350	18.9400	-1.916%	449,693	+224.551%
2025-03-25	19.4500	19.6400	19.2500	19.3100	-1.580%	392,064	+218.332%
2025-03-24	19.7200	20.0200	19.5000	19.6200	+2.401%	537,934	+213.303%
2025-03-21	19.3300	19.4400	18.2700	19.1600	-2.987%	1,157,165	+220.825%
2025-03-20	19.4700	19.9000	19.3000	19.7500	+1.542%	527,235	+211.241%
2025-03-19	19.3100	19.7045	19.0100	19.4500	+1.408%	458,682	+216.041%
2025-03-18	19.2200	19.5600	18.7800	19.1800	+1.535%	938,381	+220.490%
2025-03-17	18.0700	18.9800	17.9000	18.8900	+7.635%	999,442	+225.410%
2025-03-14	17.1000	17.7500	16.9850	17.5500	+5.342%	965,740	+250.256%
2025-03-13	16.7800	17.2608	16.3200	16.6600	-0.774%	466,119	+268.968%
2025-03-12	17.0400	17.1520	16.5400	16.7900	+0.992%	787,539	+266.111%
2025-03-11	16.8600	17.0700	16.1700	16.6250	-1.975%	737,672	+269.744%
2025-03-10	17.8300	17.9900	16.4200	16.9600	-7.170%	833,504	+262.441%
2025-03-07	18.0900	18.3700	17.6250	18.2700	+1.107%	599,860	+236.453%
2025-03-06	18.4700	18.5900	17.8800	18.0700	-4.644%	635,285	+240.177%
2025-03-05	18.7700	19.0300	18.2300	18.9500	+2.488%	605,479	+224.380%
2025-03-04	18.5300	18.9250	18.2700	18.4900	-1.701%	564,329	+232.450%
2025-03-03	20.1000	20.4400	18.6300	18.8100	-5.620%	625,638	+226.794%
2025-02-28	19.4200	19.9700	19.1600	19.9300	+1.996%	802,358	+208.430%
2025-02-27	21.0800	21.0800	19.5150	19.5400	-6.103%	443,746	+214.585%
2025-02-26	20.7500	21.1150	20.6657	20.8100	+1.611%	503,023	+195.387%
2025-02-25	20.7500	20.8400	19.7286	20.4800	-1.916%	790,341	+200.146%
2025-02-24	21.3000	21.3450	20.8479	20.8800	-2.201%	618,962	+194.397%
2025-02-21	22.3100	22.3100	21.3200	21.3500	-3.481%	779,610	+187.916%
2025-02-20	22.2100	22.4600	21.8500	22.1200	-0.405%	500,094	+177.893%
2025-02-19	22.2400	22.4050	22.0000	22.2100	-0.225%	590,059	+176.767%
2025-02-18	21.8000	22.6700	21.7600	22.2600	+3.343%	963,494	+176.146%
2025-02-14	20.6200	21.5800	20.5500	21.5400	+4.462%	796,714	+185.376%
2025-02-13	20.5300	20.7300	20.3701	20.6200	+0.438%	327,234	+198.109%
2025-02-12	20.4300	20.8900	20.3400	20.5300	-1.298%	675,237	+199.415%
2025-02-11	21.0000	21.4900	20.7800	20.8000	-1.979%	668,141	+195.529%
2025-02-10	20.7900	21.2400	20.7800	21.2200	+2.167%	435,801	+189.680%
2025-02-07	20.8700	20.9700	20.4500	20.7700	-0.336%	424,938	+195.956%
2025-02-06	20.8900	20.9300	20.5650	20.8400	-0.335%	562,637	+194.962%
2025-02-05	20.2700	21.1300	20.2500	20.9100	+3.978%	748,379	+193.974%
2025-02-04	19.9800	20.2300	19.9800	20.1100	+0.399%	734,527	+205.669%
2025-02-03	19.6700	20.4200	19.4000	20.0300	-1.233%	782,424	+206.890%
2025-01-31	20.1700	20.9950	20.1500	20.2800	+1.097%	803,988	+203.107%
2025-01-30	19.4900	20.2100	19.3100	20.0600	+3.938%	619,857	+206.431%
2025-01-29	19.1200	19.3800	18.6300	19.3000	+0.889%	527,638	+218.497%
2025-01-28	19.0000	19.3112	18.8000	19.1300	+1.432%	728,701	+221.328%
2025-01-27	19.6000	19.8399	18.2500	18.8600	-8.535%	1,853,216	+225.928%
2025-01-24	21.0100	21.0210	20.4500	20.6200	-1.434%	502,699	+198.109%
2025-01-23	21.0000	21.3071	20.5900	20.9200	-1.968%	557,081	+193.834%
2025-01-22	20.4000	21.4300	20.3550	21.3400	+4.098%	857,013	+188.051%
2025-01-21	20.6200	20.7571	20.0550	20.5000	-0.049%	742,185	+199.854%
2025-01-17	20.5400	20.8000	20.2400	20.5100	+1.938%	632,083	+199.707%
2025-01-16	20.0800	20.4000	19.7200	20.1200	+0.802%	729,358	+205.517%
2025-01-15	20.1000	20.6600	19.7801	19.9600	+1.941%	705,719	+207.966%
2025-01-14	19.3600	19.6500	18.8950	19.5800	+1.503%	724,927	+213.943%
2025-01-13	20.1000	20.1550	18.5200	19.2900	-6.586%	3,350,824	+218.663%
2025-01-10	21.5000	21.5000	19.5200	20.6500	+7.946%	2,775,136	+197.676%

.dark-mode .tkDSFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tkDSFR{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ

PENG
Penguin Solutions, Inc.
stock NASDAQ