Get the Stockscreener App
22.68
16.02%
-4.325
Pre-market:
22.54
-0.135
-0.60%
Penguin Solutions Inc Stock (PENG) Price History
The historical daily chart and data for Penguin Solutions Inc stock (PENG), show that the latest closing stock price as of October 08, 2025, is $22.68.
- Penguin Solutions Inc all-time high stock price is $29.80, occurred on October 07, 2025.
- The lowest Penguin Solutions Inc stock price recorded was $14.20 on April 08, 2025. Since then, Penguin Solutions Inc's stock price has risen over 59.68% to $22.68 now.
- The 52-week high stock price for PENG is $29.80, representing a 31.42% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for PENG is $14.20, indicating a -37.38% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about PENG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $23.26 | $21.54 | $1.73 | 7,797,361.0 | -16.02% |
| Oct 07, 2025 | $29.80 | $26.94 | $2.86 | 3,709,973.0 | -7.85% |
| Oct 06, 2025 | $29.60 | $28.70 | $0.90 | 2,501,465.0 | +5.59% |
| Oct 03, 2025 | $27.94 | $27.20 | $0.745 | 855,833.0 | +1.06% |
| Oct 02, 2025 | $27.80 | $27.12 | $0.675 | 829,991.0 | +1.44% |
| Oct 01, 2025 | $27.15 | $26.11 | $1.04 | 894,998.0 | +3.01% |
| Sep 30, 2025 | $26.34 | $25.92 | $0.425 | 436,325.0 | +0.54% |
| Sep 29, 2025 | $26.52 | $25.93 | $0.585 | 537,926.0 | -0.23% |
| Sep 26, 2025 | $26.99 | $26.12 | $0.87 | 576,244.0 | -1.28% |
| Sep 25, 2025 | $26.88 | $26.11 | $0.77 | 750,800.0 | -2.07% |
| Sep 24, 2025 | $27.76 | $26.92 | $0.84 | 625,583.0 | -1.70% |
| Sep 23, 2025 | $28.20 | $27.18 | $1.02 | 800,510.0 | -1.18% |
| Sep 22, 2025 | $28.11 | $27.46 | $0.65 | 907,980.0 | +1.34% |
| Sep 19, 2025 | $27.87 | $27.40 | $0.47 | 2,771,223.0 | -0.47% |
| Sep 18, 2025 | $27.88 | $26.75 | $1.13 | 1,785,191.0 | +5.25% |
| Sep 17, 2025 | $26.80 | $25.73 | $1.07 | 1,268,013.0 | -0.19% |
| Sep 16, 2025 | $26.36 | $25.87 | $0.495 | 986,407.0 | +0.73% |
| Sep 15, 2025 | $26.24 | $25.44 | $0.80 | 978,304.0 | +0.38% |
| Sep 12, 2025 | $26.36 | $25.77 | $0.59 | 620,261.0 | -0.42% |
| Sep 11, 2025 | $26.53 | $25.65 | $0.88 | 1,368,219.0 | +1.99% |
| Sep 10, 2025 | $26.16 | $24.68 | $1.48 | 2,247,262.0 | +4.87% |
| Sep 09, 2025 | $25.03 | $24.19 | $0.84 | 815,028.0 | -1.21% |
Penguin Solutions Inc Stock (PENG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Penguin Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PENG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Penguin Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Penguin Solutions Inc Stock (PENG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $29.80 | $21.54 | $8.27 | 24,386,982.0 | -13.72% |
| Sep, 2025 | $28.20 | $23.13 | $5.07 | 20,613,604.0 | +8.91% |
| Aug, 2025 | $25.14 | $22.43 | $2.71 | 14,821,701.0 | +2.38% |
| Jul, 2025 | $25.94 | $19.65 | $6.29 | 28,276,468.0 | +18.98% |
| Jun, 2025 | $20.86 | $17.60 | $3.26 | 16,167,377.0 | +11.54% |
| May, 2025 | $19.82 | $16.75 | $3.07 | 12,082,326.0 | +4.04% |
| Apr, 2025 | $18.18 | $14.20 | $3.98 | 22,018,978.0 | -1.73% |
| Mar, 2025 | $20.44 | $16.17 | $4.27 | 13,950,687.0 | -12.84% |
| Feb, 2025 | $22.67 | $19.16 | $3.51 | 11,968,484.0 | -1.73% |
| Jan, 2025 | $21.50 | $18.25 | $3.25 | 20,230,223.0 | +5.68% |
Penguin Solutions Inc Stock (PENG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.85 | $17.87 | $2.98 | 18,806,574.0 | +3.86% |
| Nov, 2024 | $18.70 | $15.41 | $3.29 | 17,644,579.0 | +20.53% |
| Oct, 2024 | $16.63 | $14.87 | $1.76 | 9,359,419.0 | +0.00% |
1.08%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):