Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:54 PM EDT

54.94USD+0.521%(+0.28)1,180,922

54.92Bid 63.38Ask 8.46Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

54.60USD-0.101%(-0.05)13,482

After-hours

Oct 1, 2026 4:36:30 PM EDT

54.91USD-0.055%(-0.03)5,835

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	54.7500	55.6100	53.5200	54.9400	+0.457%	1,180,922	0.000%
2026-09-30	56.6600	56.6800	54.0400	54.6900	-1.972%	1,451,034	+0.457%
2026-09-29	56.5000	56.9000	55.1300	55.7900	+1.473%	1,196,474	-1.524%
2026-09-28	55.5450	55.6400	53.4102	54.9800	-2.206%	1,338,567	-0.073%
2026-09-25	53.8600	56.5700	53.3800	56.2200	+5.916%	1,667,585	-2.277%
2026-09-24	52.4600	54.2699	51.3100	53.0800	-1.485%	1,584,811	+3.504%
2026-09-23	55.8600	56.1500	53.4300	53.8800	-4.772%	1,520,545	+1.967%
2026-09-22	54.6100	57.5000	54.4200	56.5800	+3.041%	1,664,480	-2.899%
2026-09-21	54.3900	55.5800	54.0400	54.9100	+3.021%	1,346,031	+0.055%
2026-09-18	53.2200	53.5000	51.6894	53.3000	+1.427%	2,290,547	+3.077%
2026-09-17	50.8600	53.1400	50.2200	52.5500	+8.934%	1,515,052	+4.548%
2026-09-16	49.1900	49.6900	47.1000	48.2400	+1.558%	1,099,780	+13.889%
2026-09-15	47.8500	48.1299	46.1900	47.5000	+1.953%	1,020,501	+15.663%
2026-09-14	47.2100	48.8300	46.4500	46.5900	-8.933%	1,469,783	+17.922%
2026-09-11	49.9350	51.4133	49.4300	51.1600	+5.224%	1,472,204	+7.389%
2026-09-10	49.6000	50.4900	48.5305	48.6200	-4.779%	1,043,814	+12.999%
2026-09-09	50.7600	53.2378	50.5784	51.0600	-0.468%	926,438	+7.599%
2026-09-08	52.9200	53.0000	51.1000	51.3000	-0.889%	1,209,437	+7.096%
2026-09-04	50.0100	51.8300	49.2201	51.7600	+6.436%	1,132,469	+6.144%
2026-09-03	46.8700	49.1400	45.6200	48.6300	+2.185%	1,112,834	+12.976%
2026-09-02	47.9500	48.2400	46.7137	47.5900	0.000%	1,386,032	+15.444%
2026-09-01	47.5000	48.3100	46.5900	47.5900	-3.036%	2,599,335	+15.444%
2026-08-31	50.2100	50.3900	48.2600	49.0800	-0.869%	1,616,976	+11.940%
2026-08-28	51.7100	53.0000	48.7650	49.5100	-5.605%	1,423,302	+10.967%
2026-08-27	53.9700	54.1900	51.7900	52.4500	+1.138%	1,079,536	+4.747%
2026-08-26	50.2000	51.9850	49.6000	51.8600	+2.938%	1,361,466	+5.939%
2026-08-25	52.4200	52.7000	49.5400	50.3800	-0.592%	1,350,361	+9.051%
2026-08-24	50.6800	51.4200	49.0700	50.6800	-3.687%	1,497,301	+8.406%
2026-08-21	51.8100	52.6961	50.1800	52.6200	+2.894%	1,046,807	+4.409%
2026-08-20	52.6700	52.9300	50.0000	51.1400	-3.418%	1,996,183	+7.431%
2026-08-19	58.1900	58.5059	52.8900	52.9500	-9.270%	1,740,796	+3.758%
2026-08-18	59.8200	61.0000	57.3400	58.3600	-7.483%	1,587,957	-5.860%
2026-08-17	64.6000	65.7499	63.0000	63.0800	-1.129%	2,310,915	-12.904%
2026-08-14	60.8400	63.9000	60.7800	63.8000	+4.762%	1,373,651	-13.887%
2026-08-13	57.7200	63.3600	57.5000	60.9000	+3.695%	1,697,810	-9.787%
2026-08-12	60.5980	61.4900	58.7200	58.7300	+2.442%	1,477,238	-6.453%
2026-08-11	56.6900	58.6260	55.7101	57.3300	+3.896%	1,227,530	-4.169%
2026-08-10	58.8100	59.5000	55.0450	55.1800	-5.562%	1,805,957	-0.435%
2026-08-07	58.4100	60.1099	56.4500	58.4300	+3.857%	2,060,954	-5.973%
2026-08-06	53.2400	59.0000	52.5606	56.2600	+0.969%	1,141,933	-2.346%
2026-08-05	56.5300	58.5350	55.5000	55.7200	-3.665%	1,324,268	-1.400%
2026-08-04	55.8500	58.7122	54.6800	57.8400	+9.962%	1,968,672	-5.014%
2026-08-03	51.0700	54.5900	49.2500	52.6000	-0.057%	1,910,707	+4.449%
2026-07-31	54.8600	55.2200	51.0600	52.6300	+2.333%	2,791,146	+4.389%
2026-07-30	46.8800	51.5400	46.2013	51.4300	+17.689%	2,873,921	+6.825%
2026-07-29	48.1500	49.1000	43.6100	43.7000	-9.204%	3,169,397	+25.721%
2026-07-28	49.7200	50.0000	46.0100	48.1300	-8.306%	4,088,659	+14.149%
2026-07-27	54.3000	55.0900	50.1700	52.4900	-2.526%	2,396,838	+4.668%
2026-07-24	57.1400	58.9760	53.0700	53.8500	-7.807%	3,602,099	+2.024%
2026-07-23	57.4700	60.9050	57.2701	58.4100	-1.334%	3,077,620	-5.941%
2026-07-22	56.1200	61.4500	56.1200	59.2000	+1.893%	2,260,035	-7.196%
2026-07-21	56.0000	58.7700	54.8300	58.1000	+9.149%	3,155,455	-5.439%
2026-07-20	58.9200	58.9200	52.0100	53.2300	-11.885%	6,132,501	+3.212%
2026-07-17	62.6700	65.2150	59.5300	60.4100	-8.428%	4,131,383	-9.055%
2026-07-16	70.0200	70.8899	64.6400	65.9700	-9.444%	3,755,920	-16.720%
2026-07-15	81.6000	83.0000	68.5300	72.8500	-6.362%	9,701,370	-24.585%
2026-07-14	79.1200	79.4900	69.6900	77.8000	+0.764%	4,697,937	-29.383%
2026-07-13	75.3800	81.9997	74.0400	77.2100	-1.455%	4,018,983	-28.843%
2026-07-10	78.8800	81.3400	73.7487	78.3500	-3.735%	6,299,936	-29.879%
2026-07-09	82.6000	89.8600	80.9600	81.3900	+3.721%	9,675,087	-32.498%
2026-07-08	67.8500	80.0000	63.7601	78.4700	+25.132%	13,797,374	-29.986%
2026-07-07	62.9600	65.3430	60.2000	62.7100	-7.384%	7,603,734	-12.390%
2026-07-06	64.5000	70.6100	63.3800	67.7100	+10.151%	3,014,821	-18.860%
2026-07-02	69.3100	69.6900	58.6300	61.4700	-10.667%	3,971,034	-10.623%
2026-07-01	72.0500	77.1900	67.2100	68.8100	-9.472%	3,186,190	-20.157%
2026-06-30	67.9400	77.3698	66.9600	76.0100	+11.878%	3,928,935	-27.720%
2026-06-29	61.9740	68.0500	59.7000	67.9400	+9.088%	2,486,264	-19.135%
2026-06-26	63.2000	63.9750	60.3000	62.2800	-6.725%	3,864,864	-11.785%
2026-06-25	68.4600	68.8799	61.9000	66.7700	+3.167%	3,084,261	-17.718%
2026-06-24	67.0000	67.5000	61.1101	64.7200	-3.345%	2,712,386	-15.111%
2026-06-23	61.6100	71.5700	61.0000	66.9600	-1.442%	4,808,710	-17.951%
2026-06-22	76.8500	77.4000	67.3000	67.9400	+1.176%	5,113,345	-19.135%
2026-06-18	63.4400	68.3300	62.5000	67.1500	+12.517%	4,420,095	-18.183%
2026-06-17	62.1700	62.9800	59.0400	59.6800	-1.159%	1,929,207	-7.942%
2026-06-16	63.8000	66.3100	60.0300	60.3800	-5.464%	2,148,831	-9.010%
2026-06-15	67.7200	67.7200	61.5100	63.8700	-0.405%	2,362,660	-13.982%
2026-06-12	64.1400	66.4500	62.0100	64.1300	-0.311%	1,394,218	-14.330%
2026-06-11	59.2800	64.5700	58.5200	64.3300	+9.928%	2,017,875	-14.597%
2026-06-10	61.5900	63.0600	57.0000	58.5200	-5.139%	2,234,884	-6.118%
2026-06-09	65.6200	68.4600	56.6100	61.6900	-4.549%	3,198,203	-10.942%
2026-06-08	63.9980	67.0000	60.4001	64.6300	+7.969%	3,815,135	-14.993%
2026-06-05	68.1700	68.7028	58.5820	59.8600	-15.880%	4,794,894	-8.219%
2026-06-04	65.5350	72.4700	63.8031	71.1600	-0.350%	2,647,205	-22.794%
2026-06-03	69.0200	71.9700	65.2487	71.4100	+1.076%	3,387,617	-23.064%
2026-06-02	62.8200	73.2400	60.2300	70.6500	+18.322%	4,875,954	-22.236%
2026-06-01	55.0000	61.2499	54.5000	59.7100	+6.950%	3,104,909	-7.989%
2026-05-29	59.9550	60.8700	55.6172	55.8300	+3.255%	4,573,029	-1.594%
2026-05-28	54.8100	54.8200	51.2301	54.0700	-0.680%	1,885,220	+1.609%
2026-05-27	55.1200	55.3150	51.9800	54.4400	-0.928%	2,229,947	+0.918%
2026-05-26	54.6200	55.6500	51.5000	54.9500	+3.270%	3,651,796	-0.018%
2026-05-22	48.9300	54.2800	48.9300	53.2100	+9.015%	3,177,578	+3.251%
2026-05-21	48.3800	50.6100	46.2110	48.8100	+2.477%	3,184,752	+12.559%
2026-05-20	47.0800	48.1700	46.0800	47.6300	+2.939%	2,413,150	+15.347%
2026-05-19	45.7100	48.2467	42.5500	46.2700	+1.225%	3,116,063	+18.738%
2026-05-18	46.7500	48.4501	43.9400	45.7100	-2.371%	3,328,313	+20.193%
2026-05-15	47.0400	48.0800	45.5800	46.8200	-5.299%	4,390,681	+17.343%
2026-05-14	47.6000	50.0200	45.5900	49.4400	+2.424%	4,218,897	+11.125%
2026-05-13	51.1050	53.2700	47.5000	48.2700	+9.381%	9,135,673	+13.818%
2026-05-12	42.4700	44.7100	39.7200	44.1300	+1.355%	5,160,877	+24.496%
2026-05-11	46.2600	46.7500	42.3000	43.5400	-1.560%	4,423,701	+26.183%
2026-05-08	39.9900	44.7400	39.6357	44.2300	+13.468%	4,392,972	+24.214%
2026-05-07	38.2400	39.2700	36.8500	38.9800	-0.026%	3,350,343	+40.944%
2026-05-06	37.6600	39.6558	36.0000	38.9900	+6.968%	5,638,852	+40.908%
2026-05-05	33.7600	36.9100	33.0000	36.4500	+12.500%	4,829,999	+50.727%
2026-05-04	31.3000	33.6200	30.8600	32.4000	+3.713%	2,638,867	+69.568%
2026-05-01	29.8700	31.2700	29.6000	31.2400	+2.729%	1,638,506	+75.864%
2026-04-30	29.2600	30.8400	28.2200	30.4100	+6.664%	1,759,491	+80.664%
2026-04-29	28.4200	28.8601	27.7700	28.5100	+1.387%	1,140,335	+92.704%
2026-04-28	28.0100	28.7600	27.2800	28.1200	-3.201%	2,069,814	+95.377%
2026-04-27	31.0000	31.3000	28.7000	29.0500	-5.344%	1,956,445	+89.122%
2026-04-24	28.6400	30.7200	27.9700	30.6900	+11.155%	2,503,906	+79.016%
2026-04-23	27.6200	28.2000	26.9100	27.6100	+0.109%	1,003,406	+98.986%
2026-04-22	27.9200	28.0300	26.8400	27.5800	-1.218%	1,148,962	+99.202%
2026-04-21	28.2200	28.7000	27.7701	27.9200	-0.641%	2,259,749	+96.777%
2026-04-20	26.6500	28.1700	26.6200	28.1000	+5.086%	2,089,985	+95.516%
2026-04-17	26.6700	27.4700	26.2200	26.7400	+2.491%	1,220,104	+105.460%
2026-04-16	26.8200	27.0700	25.7700	26.0900	-1.547%	1,391,954	+110.579%
2026-04-15	25.7400	26.5700	25.5100	26.5000	+3.033%	1,552,137	+107.321%
2026-04-14	24.4800	26.1400	24.4800	25.7200	+5.496%	2,153,400	+113.608%
2026-04-13	22.8700	24.6300	22.8000	24.3800	+5.908%	1,915,219	+125.349%
2026-04-10	23.0000	23.3900	22.7501	23.0200	+0.744%	1,036,199	+138.662%
2026-04-09	21.9400	22.9300	21.8900	22.8500	+3.300%	971,177	+140.438%
2026-04-08	21.7000	22.2300	21.2500	22.1200	+7.222%	1,650,556	+148.373%
2026-04-07	20.0900	20.6500	19.6483	20.6300	+1.776%	1,124,552	+166.311%
2026-04-06	20.5600	20.7561	19.6500	20.2700	-2.030%	1,609,044	+171.041%
2026-04-02	19.6900	21.2500	18.7100	20.6900	+13.370%	4,448,533	+165.539%
2026-04-01	18.0600	18.3900	17.8800	18.2500	+3.693%	3,095,789	+201.041%
2026-03-31	16.6100	17.6400	16.4200	17.6000	+8.374%	958,470	+212.159%
2026-03-30	16.7600	16.8700	16.0400	16.2400	-2.696%	935,403	+238.300%
2026-03-27	17.4000	17.5400	16.6400	16.6900	-5.493%	912,067	+229.179%
2026-03-26	18.3200	18.4000	17.6500	17.6600	-4.230%	491,477	+211.099%
2026-03-25	18.1500	18.4800	17.8500	18.4400	+3.596%	608,379	+197.939%
2026-03-24	17.6800	18.2500	17.6800	17.8000	-0.503%	586,468	+208.652%
2026-03-23	18.0450	18.5100	17.6201	17.8900	+2.112%	783,346	+207.099%
2026-03-20	17.6600	17.8650	17.2600	17.5200	-0.849%	1,486,858	+213.584%
2026-03-19	17.1300	18.0000	17.0000	17.6700	+0.914%	468,463	+210.922%
2026-03-18	17.4800	17.8100	17.4300	17.5100	-0.624%	465,975	+213.764%
2026-03-17	17.7000	17.9300	17.2300	17.6200	+0.456%	1,806,935	+211.805%
2026-03-16	18.3100	18.3100	17.5150	17.5400	-2.447%	662,219	+213.227%
2026-03-13	18.0000	18.2600	17.8200	17.9800	+1.182%	714,982	+205.562%
2026-03-12	18.2200	18.2200	17.6200	17.7700	-3.842%	712,627	+209.173%
2026-03-11	18.7100	18.8850	18.2500	18.4800	-0.592%	878,872	+197.294%
2026-03-10	18.4400	18.8600	18.3500	18.5900	+0.759%	1,591,440	+195.535%
2026-03-09	17.8400	18.5300	17.5000	18.4500	+1.041%	709,699	+197.778%
2026-03-06	18.4300	18.6800	18.1200	18.2600	-3.793%	654,662	+200.876%
2026-03-05	18.8600	19.7200	18.7000	18.9800	-1.146%	749,513	+189.463%
2026-03-04	19.1400	19.4000	18.7230	19.2000	+1.319%	723,573	+186.146%
2026-03-03	19.2700	19.4100	18.5100	18.9500	-5.486%	848,915	+189.921%
2026-03-02	20.2700	20.6200	19.7000	20.0500	-3.513%	845,926	+174.015%
2026-02-27	20.1400	21.0300	20.0950	20.7800	+1.415%	1,068,164	+164.389%
2026-02-26	20.5700	20.8700	19.9250	20.4900	-0.919%	2,138,818	+168.131%
2026-02-25	20.4800	21.0800	20.3275	20.6800	+2.224%	1,693,591	+165.667%
2026-02-24	19.4900	20.3300	19.4550	20.2300	+5.091%	1,647,903	+171.577%
2026-02-23	19.1100	19.4600	18.8000	19.2500	+0.680%	941,924	+185.403%
2026-02-20	18.5650	19.3100	18.5200	19.1200	+1.648%	1,169,861	+187.343%
2026-02-19	19.0800	19.3300	18.6100	18.8100	-2.235%	623,824	+192.079%
2026-02-18	19.5400	19.6550	18.9900	19.2400	-0.568%	1,408,004	+185.551%
2026-02-17	19.1400	19.6500	18.9500	19.3500	-0.103%	566,628	+183.928%
2026-02-13	18.6000	19.5500	18.4900	19.3700	+3.528%	765,229	+183.634%
2026-02-12	19.0300	19.4600	18.4400	18.7100	-1.162%	722,005	+193.640%
2026-02-11	18.9400	19.0600	18.2900	18.9300	+1.284%	827,504	+190.227%
2026-02-10	19.0300	19.4000	18.6386	18.6900	-1.632%	1,111,616	+193.954%
2026-02-09	18.5200	19.3500	18.5000	19.0000	+1.171%	1,475,397	+189.158%
2026-02-06	17.9700	18.9500	17.6800	18.7800	+7.683%	1,900,626	+192.545%
2026-02-05	17.7300	18.0300	17.1300	17.4400	-3.326%	1,238,809	+215.023%
2026-02-04	18.2300	18.6000	17.7300	18.0400	-0.934%	2,840,328	+204.545%
2026-02-03	19.2000	19.3600	17.3300	18.2100	-8.030%	3,560,096	+201.702%
2026-02-02	19.0900	19.9100	19.0900	19.8000	+3.071%	698,134	+177.475%
2026-01-30	19.4500	19.8000	19.0400	19.2100	-2.685%	761,191	+185.997%
2026-01-29	19.8100	19.9500	19.1300	19.7400	+0.101%	814,707	+178.318%
2026-01-28	20.1400	20.4000	19.5400	19.7200	-0.202%	916,694	+178.600%
2026-01-27	19.9700	20.1450	19.6200	19.7600	-0.152%	1,054,697	+178.036%
2026-01-26	19.9700	20.2400	19.7000	19.7900	-1.050%	1,012,307	+177.615%
2026-01-23	20.6200	20.7200	19.9200	20.0000	-3.521%	794,707	+174.700%
2026-01-22	20.5750	21.2500	20.4800	20.7300	+2.421%	1,272,729	+165.027%
2026-01-21	19.8050	20.3900	19.6800	20.2400	+2.585%	1,371,677	+171.443%
2026-01-20	19.4100	20.2408	19.3990	19.7300	-1.152%	997,044	+178.459%
2026-01-16	20.2700	20.4800	19.9250	19.9600	-0.250%	787,233	+175.251%
2026-01-15	20.5600	20.9000	19.9800	20.0100	-1.331%	922,434	+174.563%
2026-01-14	19.9050	20.2900	19.5900	20.2800	+0.645%	1,088,979	+170.907%
2026-01-13	19.5600	20.2000	19.4950	20.1500	+3.920%	937,681	+172.655%
2026-01-12	19.0400	19.6340	18.9900	19.3900	+1.625%	1,015,993	+183.342%
2026-01-09	19.7900	19.9900	19.0500	19.0800	-3.270%	1,347,775	+187.945%
2026-01-08	18.7700	20.1750	18.7200	19.7250	+6.163%	2,562,628	+178.530%
2026-01-07	23.6600	23.9900	18.1230	18.5800	-13.782%	7,019,858	+195.694%
2026-01-06	21.2100	21.7600	20.7700	21.5500	+2.278%	2,392,704	+154.942%
2026-01-05	20.5700	21.1700	20.4200	21.0700	+3.895%	1,189,577	+160.750%
2026-01-02	19.8800	20.4625	19.7700	20.2800	+3.681%	1,138,870	+170.907%
2025-12-31	20.0500	20.1600	19.5000	19.5600	-2.346%	976,728	+180.879%
2025-12-30	20.0500	20.1200	19.8900	20.0300	+0.150%	705,031	+174.289%
2025-12-29	20.1300	20.3200	19.8800	20.0000	-1.429%	527,566	+174.700%
2025-12-26	20.2800	20.3850	20.0000	20.2900	+0.396%	436,464	+170.774%
2025-12-24	20.3200	20.3600	20.0400	20.2100	-0.394%	304,990	+171.846%
2025-12-23	19.8500	20.3000	19.6500	20.2900	+1.501%	509,296	+170.774%
2025-12-22	20.0200	20.1700	19.8200	19.9900	+1.627%	545,099	+174.837%
2025-12-19	19.6000	20.0500	19.6000	19.6700	+0.562%	1,327,010	+179.309%
2025-12-18	20.2200	20.2700	19.4800	19.5600	-0.559%	1,053,415	+180.879%
2025-12-17	20.0700	20.1900	19.6109	19.6700	-0.102%	1,169,552	+179.309%
2025-12-16	20.1600	20.2100	19.6100	19.6900	-2.428%	1,241,508	+179.025%
2025-12-15	21.0700	21.1800	20.0200	20.1800	-3.167%	1,024,931	+172.250%
2025-12-12	21.7600	21.8300	20.8300	20.8400	-4.535%	813,865	+163.628%
2025-12-11	22.1300	22.3400	21.7500	21.8300	-2.588%	826,477	+151.672%
2025-12-10	21.7800	22.5500	21.6950	22.4100	+2.704%	785,947	+145.158%
2025-12-09	21.9700	22.0250	21.6850	21.8200	-1.312%	831,712	+151.787%
2025-12-08	21.7800	22.4250	21.5400	22.1100	+2.456%	1,112,868	+148.485%
2025-12-05	21.8000	22.0800	21.5400	21.5800	-0.461%	829,993	+154.588%
2025-12-04	21.3900	21.7000	21.2950	21.6800	+0.931%	622,955	+153.413%
2025-12-03	20.7800	21.5600	20.6000	21.4800	+3.568%	960,717	+155.773%
2025-12-02	20.3900	20.8000	20.1100	20.7400	+2.877%	603,528	+164.899%
2025-12-01	19.9400	20.3250	19.6250	20.1600	-0.346%	580,333	+172.520%
2025-11-28	20.4400	20.5700	20.0000	20.2300	-0.394%	527,942	+171.577%
2025-11-26	19.1900	20.5700	18.9100	20.3100	+6.726%	2,297,401	+170.507%
2025-11-25	18.1000	19.1600	17.8400	19.0300	+5.138%	1,316,267	+188.702%
2025-11-24	17.6400	18.1250	17.5626	18.1000	+3.017%	814,341	+203.536%
2025-11-21	17.5600	17.8800	17.1200	17.5700	-0.397%	1,562,838	+212.692%
2025-11-20	18.3300	18.8900	17.6050	17.6400	-1.232%	1,936,518	+211.451%
2025-11-19	18.1400	18.3250	17.6100	17.8600	-1.380%	1,204,038	+207.615%
2025-11-18	18.2100	18.6527	17.8300	18.1100	-2.425%	1,586,187	+203.368%
2025-11-17	18.8250	18.9900	18.3800	18.5600	-1.799%	1,541,546	+196.013%
2025-11-14	18.1400	19.0100	18.1300	18.9000	+0.372%	1,285,367	+190.688%
2025-11-13	20.5600	20.6200	18.7600	18.8300	-9.297%	2,029,524	+191.768%
2025-11-12	21.1800	21.3600	20.7200	20.7600	-0.527%	810,348	+164.644%
2025-11-11	22.3600	22.3600	20.8000	20.8700	-7.162%	1,068,628	+163.249%
2025-11-10	21.9700	22.6000	21.8700	22.4800	+3.642%	809,374	+144.395%
2025-11-07	21.3300	21.7000	20.7521	21.6900	+0.370%	879,066	+153.296%
2025-11-06	22.1400	22.2050	21.4600	21.6100	-2.658%	1,050,382	+154.234%
2025-11-05	21.5200	22.4700	21.5200	22.2000	+3.160%	921,987	+147.477%
2025-11-04	21.9300	22.2700	21.4250	21.5200	-4.779%	912,193	+155.297%
2025-11-03	22.2700	22.6600	21.9200	22.6000	+1.482%	801,682	+143.097%
2025-10-31	22.2700	22.8100	22.1700	22.2700	-0.758%	1,327,425	+146.700%
2025-10-30	22.4200	22.6000	22.2300	22.4400	+0.223%	1,197,969	+144.831%
2025-10-29	23.0000	23.1700	22.3400	22.3900	-2.056%	767,695	+145.377%
2025-10-28	22.7800	23.0400	22.5900	22.8600	+0.351%	666,341	+140.332%
2025-10-27	22.6900	23.1000	22.6100	22.7800	+1.696%	832,548	+141.176%
2025-10-24	22.0000	22.6400	21.8400	22.4000	+3.083%	1,089,542	+145.268%
2025-10-23	21.4600	21.9500	21.3450	21.7300	+0.929%	954,790	+152.830%
2025-10-22	21.7200	21.8100	21.0200	21.5300	-1.510%	1,146,677	+155.179%
2025-10-21	22.0200	22.2000	21.7300	21.8600	-1.220%	1,097,454	+151.327%
2025-10-20	22.1100	22.3150	21.9800	22.1300	+1.794%	682,407	+148.260%
2025-10-17	22.1400	22.4400	21.7300	21.7400	-3.335%	632,699	+152.714%
2025-10-16	22.6400	22.8400	22.3500	22.4900	-0.706%	737,695	+144.286%
2025-10-15	23.1000	23.1250	22.2550	22.6500	+0.399%	1,143,751	+142.561%
2025-10-14	21.7300	22.5990	21.6700	22.5600	+1.075%	974,904	+143.528%
2025-10-13	21.8600	22.6700	21.5701	22.3200	+5.482%	2,113,007	+146.147%
2025-10-10	22.0000	22.2750	21.1000	21.1600	-3.993%	2,076,307	+159.641%
2025-10-09	22.4100	22.6334	21.5100	22.0400	-2.800%	3,297,983	+149.274%
2025-10-08	22.1900	23.2600	21.5350	22.6750	-16.019%	7,812,020	+142.293%
2025-10-07	29.8000	29.8000	26.9400	27.0000	-7.850%	3,875,897	+103.481%
2025-10-06	28.7500	29.6000	28.7000	29.3000	+5.586%	2,511,137	+87.509%
2025-10-03	27.6800	27.9400	27.1950	27.7500	+1.056%	856,730	+97.982%
2025-10-02	27.5800	27.7950	27.1200	27.4600	+1.441%	830,195	+100.073%
2025-10-01	26.2800	27.1500	26.1100	27.0700	+3.006%	895,479	+102.955%
2025-09-30	26.1500	26.3450	25.9200	26.2800	+0.536%	436,695	+109.056%
2025-09-29	26.3700	26.5150	25.9300	26.1400	-0.229%	539,260	+110.176%
2025-09-26	26.7100	26.9900	26.1200	26.2000	-1.281%	567,374	+109.695%
2025-09-25	26.7300	26.8800	26.1100	26.5400	-2.066%	751,489	+107.008%
2025-09-24	27.5700	27.7600	26.9200	27.1000	-1.705%	849,183	+102.731%
2025-09-23	27.7550	28.2000	27.1800	27.5700	-1.183%	801,038	+99.275%
2025-09-22	27.5400	28.1100	27.4600	27.9000	+1.344%	908,395	+96.918%
2025-09-19	27.7500	27.8700	27.4000	27.5300	-0.470%	2,771,493	+99.564%
2025-09-18	26.7700	27.8800	26.7500	27.6600	+5.251%	1,785,844	+98.626%
2025-09-17	26.4100	26.8013	25.7300	26.2800	-0.190%	1,269,477	+109.056%
2025-09-16	26.1500	26.3650	25.8700	26.3300	+0.727%	986,474	+108.659%
2025-09-15	25.9800	26.2400	25.4400	26.1400	+0.384%	978,404	+110.176%
2025-09-12	26.1800	26.3600	25.7700	26.0400	-0.421%	625,290	+110.983%
2025-09-11	25.7700	26.5300	25.6500	26.1500	+1.989%	1,369,203	+110.096%
2025-09-10	24.6800	26.1600	24.6800	25.6400	+4.867%	2,475,882	+114.275%
2025-09-09	24.7500	25.0300	24.1900	24.4500	-1.212%	817,268	+124.703%
2025-09-08	24.8700	24.9157	24.4000	24.7500	-0.483%	658,087	+121.980%
2025-09-05	24.8600	25.2319	24.6200	24.8700	+0.648%	524,500	+120.909%
2025-09-04	23.6900	24.8100	23.5950	24.7100	+3.736%	599,164	+122.339%
2025-09-03	23.8900	24.2300	23.6000	23.8200	-0.084%	709,130	+130.647%
2025-09-02	23.3800	23.8900	23.1255	23.8400	-1.202%	649,158	+130.453%
2025-08-29	24.4400	24.4400	23.9800	24.1300	-1.990%	459,960	+127.683%
2025-08-28	24.3700	24.7400	24.3000	24.6200	+1.484%	450,310	+123.152%
2025-08-27	24.2900	24.3900	24.0400	24.2600	-0.696%	422,705	+126.463%
2025-08-26	24.4900	24.8000	23.8300	24.4300	-0.163%	440,736	+124.887%
2025-08-25	24.3800	24.7600	24.2200	24.4700	+0.493%	536,549	+124.520%
2025-08-22	23.6100	24.6200	23.2500	24.3500	+2.960%	574,802	+125.626%
2025-08-21	23.2600	23.8600	23.1800	23.6500	+1.677%	501,548	+132.304%
2025-08-20	23.9000	23.9000	22.9000	23.2600	-3.445%	1,104,608	+136.199%
2025-08-19	24.6700	25.1400	23.9500	24.0900	-2.549%	1,066,171	+128.061%
2025-08-18	23.8100	24.7400	23.5500	24.7200	+3.997%	1,422,472	+122.249%
2025-08-15	24.1800	24.1800	23.7300	23.7700	-1.655%	577,176	+131.132%
2025-08-14	23.7300	24.2650	23.5500	24.1700	+0.124%	406,895	+127.307%
2025-08-13	24.3400	24.5075	24.0800	24.1400	-0.413%	733,160	+127.589%
2025-08-12	23.6100	24.5100	23.3500	24.2400	+3.723%	630,901	+126.650%
2025-08-11	23.4100	23.7300	23.2700	23.3700	+0.473%	814,821	+135.088%
2025-08-08	23.0000	23.4085	22.7500	23.2600	+1.839%	482,368	+136.199%
2025-08-07	23.3900	23.4550	22.6700	22.8400	-0.262%	489,176	+140.543%
2025-08-06	23.0800	23.2150	22.4300	22.9000	-0.994%	1,002,114	+139.913%
2025-08-05	23.7900	24.1789	23.1200	23.1300	-2.405%	1,241,484	+137.527%
2025-08-04	23.0600	23.7000	22.8500	23.7000	+3.902%	620,973	+131.814%
2025-08-01	23.1000	23.2450	22.6850	22.8100	-3.224%	852,121	+140.859%
2025-07-31	23.8100	23.9000	23.1000	23.5700	-1.751%	961,465	+133.093%
2025-07-30	24.6700	24.9707	23.7500	23.9900	-2.598%	835,181	+129.012%
2025-07-29	25.3500	25.8100	24.3900	24.6300	-1.755%	1,712,043	+123.061%
2025-07-28	25.3600	25.8600	24.8200	25.0700	-0.358%	1,223,837	+119.146%
2025-07-25	25.0800	25.1900	24.7200	25.1600	+1.044%	691,155	+118.362%
2025-07-24	24.7500	24.9400	24.2000	24.9000	0.000%	806,162	+120.643%
2025-07-23	24.8600	25.2800	24.5000	24.9000	+1.840%	1,287,929	+120.643%
2025-07-22	25.1000	25.1488	24.1870	24.4500	-0.509%	1,043,867	+124.703%
2025-07-21	24.5000	25.1400	24.2100	24.5750	+0.594%	883,913	+123.561%
2025-07-18	25.0500	25.2300	24.1300	24.4300	-1.809%	939,803	+124.887%
2025-07-17	24.5800	25.0200	24.3400	24.8800	+1.015%	988,859	+120.820%
2025-07-16	24.8300	24.8300	23.9350	24.6300	-0.845%	1,299,014	+123.061%
2025-07-15	25.5000	25.9400	24.7900	24.8400	+0.567%	1,495,298	+121.176%
2025-07-14	24.2850	24.8300	23.6218	24.7000	+2.490%	1,383,485	+122.429%
2025-07-11	23.5300	24.1800	23.2401	24.1000	+1.133%	1,049,115	+127.967%
2025-07-10	23.6000	23.9800	23.0498	23.8300	+1.707%	1,438,871	+130.550%
2025-07-09	20.9000	23.5900	20.3193	23.4300	+10.571%	4,212,427	+134.486%
2025-07-08	21.2400	21.6600	20.6071	21.1900	+1.194%	2,881,816	+159.273%
2025-07-07	20.9900	21.7788	20.8700	20.9400	+0.335%	1,579,488	+162.369%
2025-07-03	20.2000	21.2700	20.1100	20.8700	+3.317%	643,421	+163.249%
2025-07-02	20.3600	20.4300	20.0200	20.2000	+0.149%	941,650	+171.980%
2025-07-01	19.8800	20.4850	19.6500	20.1700	+1.817%	666,289	+172.385%
2025-06-30	20.8600	20.8650	19.7900	19.8100	-3.741%	848,365	+177.335%
2025-06-27	20.5000	20.6400	20.0800	20.5800	+0.685%	2,035,371	+166.958%
2025-06-26	20.7000	20.8500	20.2759	20.4400	+0.294%	718,754	+168.787%
2025-06-25	20.7600	20.7800	20.1500	20.3800	+0.147%	907,094	+169.578%
2025-06-24	19.9800	20.4300	19.8382	20.3500	+3.880%	715,160	+169.975%
2025-06-23	19.5500	19.7000	19.0500	19.5900	-0.102%	685,146	+180.449%
2025-06-20	19.9900	20.0650	19.0000	19.6100	-0.859%	1,856,246	+180.163%
2025-06-18	19.6800	20.3200	19.5450	19.7800	+0.713%	1,021,282	+177.755%
2025-06-17	19.2300	19.9600	19.2300	19.6400	+1.394%	513,264	+179.735%
2025-06-16	19.5500	19.7850	19.3000	19.3700	+0.467%	550,846	+183.634%
2025-06-13	19.6400	19.9600	19.1050	19.2800	-3.792%	693,011	+184.959%
2025-06-12	20.0300	20.5250	19.9400	20.0400	-1.668%	865,162	+174.152%
2025-06-11	20.2200	20.6090	19.9950	20.3800	+1.849%	972,082	+169.578%
2025-06-10	20.0500	20.2800	19.8800	20.0100	+0.705%	528,115	+174.563%
2025-06-09	19.8100	20.1989	19.6686	19.8700	+1.637%	475,939	+176.497%
2025-06-06	19.3900	19.9300	19.2900	19.5500	+2.625%	765,271	+181.023%
2025-06-05	19.1200	19.3300	18.9000	19.0500	0.000%	501,035	+188.399%
2025-06-04	19.3200	19.3600	18.9900	19.0500	-0.988%	395,741	+188.399%
2025-06-03	18.2000	19.2800	18.2000	19.2400	+5.947%	599,849	+185.551%
2025-06-02	17.6000	18.3750	17.6000	18.1600	+2.252%	585,550	+202.533%
2025-05-30	17.7700	17.9050	17.5000	17.7600	-0.948%	744,569	+209.347%
2025-05-29	18.3800	18.3800	17.8150	17.9300	-0.334%	405,859	+206.414%
2025-05-28	18.3300	18.4800	17.9400	17.9900	-1.855%	531,236	+205.392%
2025-05-27	18.1000	18.5450	17.8200	18.3300	+3.912%	816,235	+199.727%
2025-05-23	17.5500	17.9000	17.4300	17.6400	-2.217%	376,934	+211.451%
2025-05-22	18.2100	18.2999	17.9950	18.0400	-0.331%	347,132	+204.545%
2025-05-21	18.5700	18.8200	18.0400	18.1000	-3.979%	534,077	+203.536%
2025-05-20	18.7100	18.9550	18.5900	18.8500	+0.587%	463,978	+191.459%
2025-05-19	18.7400	18.9250	18.5500	18.7400	-1.782%	435,296	+193.170%
2025-05-16	19.2600	19.3700	19.0550	19.0800	-0.986%	421,597	+187.945%
2025-05-15	19.4000	19.5100	19.0650	19.2700	-1.281%	1,089,727	+185.106%
2025-05-14	19.4800	19.8200	19.3050	19.5200	+0.515%	674,767	+181.455%
2025-05-13	19.1600	19.6900	18.9800	19.4200	+2.697%	627,602	+182.904%
2025-05-12	18.6300	19.1900	18.4300	18.9100	+7.382%	812,941	+190.534%
2025-05-09	17.8900	18.2850	17.4536	17.6100	-1.345%	766,389	+211.982%
2025-05-08	17.9200	18.2500	17.7150	17.8500	+1.478%	395,330	+207.787%
2025-05-07	17.5300	17.6350	17.2100	17.5900	+1.092%	514,831	+212.337%
2025-05-06	16.8600	17.4900	16.7500	17.4000	+0.987%	443,748	+215.747%
2025-05-05	17.2200	17.5500	17.1900	17.2300	-1.261%	541,121	+218.862%
2025-05-02	17.4300	17.5200	17.1600	17.4500	+3.193%	489,368	+214.842%
2025-05-01	17.3600	17.4400	16.8800	16.9100	-0.937%	613,182	+224.897%
2025-04-30	16.4100	17.1650	16.3000	17.0700	+0.767%	658,233	+221.851%
2025-04-29	16.9800	17.2500	16.9000	16.9400	-1.911%	398,078	+224.321%
2025-04-28	17.2300	17.4562	16.9300	17.2700	+0.232%	438,336	+218.124%
2025-04-25	16.7600	17.3000	16.7100	17.2300	+1.353%	507,189	+218.862%
2025-04-24	16.5300	17.1200	16.5100	17.0000	+4.103%	964,200	+223.176%
2025-04-23	16.6300	17.0250	16.1600	16.3300	+3.420%	804,942	+236.436%
2025-04-22	15.9100	16.2500	15.6600	15.7900	+0.509%	631,691	+247.942%
2025-04-21	15.6100	15.8700	15.3950	15.7100	-1.071%	810,209	+249.714%
2025-04-17	16.4400	16.5550	15.8450	15.8800	-3.406%	1,060,501	+245.970%
2025-04-16	16.4200	16.8700	15.9200	16.4400	-3.691%	965,201	+234.185%
2025-04-15	16.8500	17.2785	16.7500	17.0700	+0.827%	685,026	+221.851%
2025-04-14	17.0000	17.2200	16.4100	16.9300	+2.358%	808,454	+224.513%
2025-04-11	16.1800	16.7400	15.8900	16.5400	+3.053%	1,246,962	+232.164%

.dark-mode .Z9LFmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9LFmn{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ

PENG
Penguin Solutions, Inc.
stock NASDAQ