Penguin Solutions (PENG) went public on May 24, 2017, when it opened at a split-adjusted price of $6.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $54.49 | $80.47 | $50.07 | $58.79 | 110,117,539 |
September 2026 | $47.50 | $57.50 | $45.62 | $54.69 | 30,047,745 |
August 2026 | $51.07 | $65.75 | $48.26 | $49.08 | 33,000,307 |
July 2026 | $72.05 | $89.86 | $43.61 | $52.63 | 107,432,061 |
June 2026 | $55.00 | $77.40 | $54.50 | $76.01 | 68,330,577 |
May 2026 | $29.87 | $60.87 | $29.60 | $55.83 | 77,377,119 |
April 2026 | $18.06 | $31.30 | $17.88 | $30.41 | 38,037,140 |
March 2026 | $20.27 | $20.62 | $16.04 | $17.60 | 18,597,333 |
February 2026 | $19.09 | $21.08 | $17.13 | $20.78 | 26,402,448 |
January 2026 | $19.88 | $23.99 | $18.12 | $19.21 | 29,419,019 |
December 2025 | $19.94 | $22.55 | $19.48 | $19.56 | 17,791,731 |
November 2025 | $22.27 | $22.66 | $17.12 | $20.23 | 23,355,621 |
October 2025 | $26.28 | $29.80 | $21.02 | $22.27 | 37,520,652 |
September 2025 | $23.38 | $28.20 | $23.13 | $26.28 | 21,072,808 |
August 2025 | $23.10 | $25.14 | $22.43 | $24.13 | 14,831,050 |
July 2025 | $19.88 | $25.94 | $19.65 | $23.57 | 28,965,088 |
June 2025 | $17.60 | $20.87 | $17.60 | $19.81 | 16,233,283 |
May 2025 | $17.36 | $19.82 | $16.75 | $17.76 | 12,045,919 |
April 2025 | $17.11 | $18.19 | $14.20 | $17.07 | 22,154,577 |
March 2025 | $20.10 | $20.44 | $16.17 | $17.37 | 14,731,715 |
February 2025 | $19.67 | $22.67 | $19.16 | $19.93 | 12,362,119 |
January 2025 | $19.60 | $21.50 | $18.25 | $20.28 | 20,776,865 |
December 2024 | $18.22 | $20.85 | $17.87 | $19.19 | 20,555,034 |
November 2024 | $15.66 | $18.70 | $15.41 | $18.14 | 17,993,844 |
October 2024 | $20.95 | $21.62 | $14.87 | $15.05 | 21,544,246 |