PENG - Penguin Solutions Inc.
18.59
0.140 0.753%
Share volume: 1,591,424
Last Updated: 03-10-2026
Electronic Equipment/Electronic Components & Accessories:
0.54%
PREVIOUS CLOSE
CHG
CHG%
$18.45
0.14
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $18.44 | $18.44 | $18.86 | $18.86 | $18.35 | $18.35 | $18.59 | $18.59 | 1,591,424 | $1,591,424.00 |
| 03-09-2026 | $17.84 | $17.84 | $18.53 | $18.53 | $17.50 | $17.50 | $18.45 | $18.45 | 709,699 | $709,699.00 |
| 03-06-2026 | $18.43 | $18.43 | $18.68 | $18.68 | $18.12 | $18.12 | $18.26 | $18.26 | 654,661 | $654,661.00 |
| 03-05-2026 | $18.86 | $18.86 | $19.72 | $19.72 | $18.70 | $18.70 | $18.98 | $18.98 | 749,513 | $749,513.00 |
| 03-04-2026 | $19.14 | $19.14 | $19.40 | $19.40 | $18.72 | $18.72 | $19.20 | $19.20 | 723,573 | $723,573.00 |
| 03-03-2026 | $19.27 | $19.27 | $19.41 | $19.41 | $18.51 | $18.51 | $18.95 | $18.95 | 848,914 | $848,914.00 |
| 03-02-2026 | $20.27 | $20.27 | $20.62 | $20.62 | $19.70 | $19.70 | $20.05 | $20.05 | 846,226 | $846,226.00 |
| 02-27-2026 | $20.14 | $20.14 | $21.03 | $21.03 | $20.10 | $20.10 | $20.78 | $20.78 | 1,068,167 | $1,068,167.00 |
| 02-26-2026 | $20.57 | $20.57 | $20.87 | $20.87 | $19.93 | $19.93 | $20.49 | $20.49 | 2,139,068 | $2,139,068.00 |
| 02-25-2026 | $20.48 | $20.48 | $21.08 | $21.08 | $20.33 | $20.33 | $20.68 | $20.68 | 1,693,591 | $1,693,591.00 |