Penguin Solutions, Inc. - Common Stock (PENG)

18.95
-1.10 (-5.49%)
NASDAQ · Last Trade: Mar 3rd, 8:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Penguin Solutions, Inc. - Common Stock (PENG)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202619.2719.4118.5118.95848,87818.95
3/02/202620.2720.6219.7020.05846,22420.05
2/27/202620.1421.0320.0920.781,068,16720.78
2/26/202620.5720.8719.9320.492,139,06820.49
2/25/202620.4821.0820.3320.681,693,47120.68
2/24/202619.4920.3319.4520.231,647,90920.23
2/23/202619.1119.4618.8019.25942,08219.25
2/20/202618.5719.3118.5219.121,169,86119.12
2/19/202619.0819.3318.6118.81623,83618.81
2/18/202619.5419.6618.9919.241,407,89819.24
2/17/202619.1419.6518.9519.35566,52719.35
2/13/202618.6019.5518.4919.37768,39119.37
2/12/202619.0319.4618.4418.71721,90518.71
2/11/202618.9419.0618.2918.93827,64918.93
2/10/202619.0319.4018.6418.691,111,62818.69
2/09/202618.5219.3518.5019.001,475,38919.00
2/06/202617.9718.9517.6818.781,900,62618.78
2/05/202617.7318.0317.1317.441,238,61017.44
2/04/202618.2318.6017.7318.042,840,34818.04
2/03/202619.2019.3617.3318.213,560,08218.21
2/02/202619.0919.9119.0919.80698,03319.80
1/30/202619.4519.8019.0419.21761,19119.21
1/29/202619.8119.9519.1319.74814,63319.74
1/28/202620.1420.4019.5419.72901,70419.72
1/27/202619.9720.1419.6219.761,054,64019.76
1/26/202619.9720.2419.7019.791,015,30019.79
1/23/202620.6220.7219.9220.00794,70720.00
1/22/202620.5821.2520.4820.731,272,78720.73
1/21/202619.8120.3919.6820.241,371,57520.24
1/20/202619.4120.2419.4019.73993,95019.73
1/16/202620.2720.4819.9319.96787,37619.96
1/15/202620.5620.9019.9820.01921,33020.01
1/14/202619.9120.2919.5920.281,088,92820.28
1/13/202619.5620.2019.5020.15937,86420.15
1/12/202619.0419.6318.9919.391,015,75719.39
1/09/202619.7919.9919.0519.081,356,50019.08
1/08/202618.7720.1818.7219.732,562,06919.73
1/07/202623.6623.9918.1218.587,018,18318.58
1/06/202621.2121.7620.7721.552,375,85021.55
1/05/202620.5721.1720.4221.071,188,89721.07
1/02/202619.8820.4619.7720.281,138,98520.28
12/31/202520.0520.1619.5019.56976,72819.56
12/30/202520.0520.1219.8920.03704,51620.03
12/29/202520.1320.3219.8820.00527,56320.00
12/26/202520.2820.3920.0020.29436,46420.29
12/24/202520.3220.3620.0420.21305,21520.21
12/23/202519.8520.3019.6520.29508,95120.29
12/22/202520.0220.1719.8219.99545,01619.99
12/19/202519.6020.0519.6019.671,327,58719.67
12/18/202520.2220.2719.4819.561,027,52119.56
12/17/202520.0720.1919.6119.671,169,52619.67
12/16/202520.1620.2119.6119.691,241,50819.69
12/15/202521.0721.1820.0220.181,024,93120.18
12/12/202521.7621.8320.8320.84813,94520.84
12/11/202522.1322.3421.7521.83826,42621.83
12/10/202521.7822.5521.7022.41786,56122.41
12/09/202521.9722.0221.6821.82831,71221.82
12/08/202521.7822.4321.5422.111,112,86722.11
12/05/202521.8022.0821.5421.58829,99321.58
12/04/202521.3921.7021.3021.68622,81121.68