Get the Stockscreener App
21.58
0.02%
0.005
After Hours:
21.58
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 December 05, 2025, is $21.58.
- 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 51.97% to $21.58 now.
- The 52-week high stock price for PENG is $29.80, representing a 38.09% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for PENG is $14.20, indicating a -34.20% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $22.08 | $21.54 | $0.54 | 829,955.0 | +0.02% |
| Dec 04, 2025 | $21.70 | $21.30 | $0.405 | 428,249.0 | +0.44% |
| Dec 03, 2025 | $21.56 | $20.60 | $0.96 | 960,607.0 | +3.57% |
| Dec 02, 2025 | $20.80 | $20.11 | $0.69 | 603,528.0 | +2.88% |
| Dec 01, 2025 | $20.32 | $19.62 | $0.70 | 580,323.0 | -0.35% |
| Nov 28, 2025 | $20.57 | $20.00 | $0.57 | 527,942.0 | -0.39% |
| Nov 26, 2025 | $20.57 | $18.91 | $1.66 | 2,296,929.0 | +6.73% |
| Nov 25, 2025 | $19.16 | $17.84 | $1.32 | 1,316,164.0 | +5.14% |
| Nov 24, 2025 | $18.12 | $17.56 | $0.5624 | 805,765.0 | +3.02% |
| Nov 21, 2025 | $17.88 | $17.12 | $0.76 | 1,560,191.0 | -0.40% |
| Nov 20, 2025 | $18.89 | $17.61 | $1.29 | 1,932,472.0 | -1.23% |
| Nov 19, 2025 | $18.32 | $17.61 | $0.715 | 1,194,063.0 | -1.38% |
| Nov 18, 2025 | $18.65 | $17.83 | $0.8227 | 1,585,321.0 | -2.42% |
| Nov 17, 2025 | $18.99 | $18.38 | $0.61 | 1,541,520.0 | -1.80% |
| Nov 14, 2025 | $19.01 | $18.13 | $0.88 | 1,284,378.0 | +0.37% |
| Nov 13, 2025 | $20.62 | $18.76 | $1.86 | 2,028,930.0 | -9.30% |
| Nov 12, 2025 | $21.36 | $20.72 | $0.64 | 809,687.0 | -0.53% |
| Nov 11, 2025 | $22.36 | $20.80 | $1.56 | 1,068,529.0 | -7.16% |
| Nov 10, 2025 | $22.60 | $21.87 | $0.73 | 809,038.0 | +3.64% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $22.08 | $19.62 | $2.45 | 4,232,617.0 | +6.67% |
| Nov, 2025 | $22.66 | $17.12 | $5.54 | 23,266,210.0 | -9.16% |
| Oct, 2025 | $29.80 | $21.02 | $8.78 | 37,304,335.0 | -15.26% |
| 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% |
0.84%
2.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):