Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Penguin Solutions, Inc. (PENG)

15.79
+0.08
+(0.51%)
At close: April 22 at 4:00:00 PM EDT
15.65
-0.14
(-0.89%)
After hours: April 22 at 7:16:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202515.9116.2515.6615.7915.79631,700
Apr 21, 202515.6115.8715.4015.7115.71810,200
Apr 17, 202516.4416.5615.8515.8815.881,060,500
Apr 16, 202516.4216.8715.9216.4416.44965,200
Apr 15, 202516.8517.2816.7517.0717.07685,000
Apr 14, 202517.0017.2216.4116.9316.93808,200
Apr 11, 202516.1816.7415.8916.5416.541,247,000
Apr 10, 202516.6616.8015.4516.0516.051,106,000
Apr 9, 202514.6317.3814.4217.1817.181,563,900
Apr 8, 202516.1916.2514.2014.5314.531,537,100
Apr 7, 202514.2316.4014.2315.3215.321,665,100
Apr 4, 202515.3815.6814.2315.1915.192,033,400
Apr 3, 202517.9518.1815.4016.1916.192,252,000
Apr 2, 202516.7918.1816.6518.0518.051,337,800
Apr 1, 202517.1117.3916.7717.2717.27679,800
Mar 31, 202516.8117.8116.4717.3717.37976,600
Mar 28, 202518.1218.2217.0617.4617.46706,100
Mar 27, 202518.7118.9118.1718.2518.25435,100
Mar 26, 202519.3119.5318.5318.9418.94471,800
Mar 25, 202519.4519.6419.2519.3119.31407,500
Mar 24, 202519.7220.0219.5019.6219.62546,200
Mar 21, 202519.3319.4418.2719.1619.161,235,400
Mar 20, 202519.4719.9019.3019.7519.75564,100
Mar 19, 202519.3119.7019.0119.4519.45470,700
Mar 18, 202519.2219.5618.7819.1819.18953,600
Mar 17, 202518.0718.9817.9018.8918.891,016,800
Mar 14, 202517.1017.7516.9917.5517.55976,500
Mar 13, 202516.7817.2616.3216.6616.66478,600
Mar 12, 202517.0417.1516.5416.7916.79794,900
Mar 11, 202516.8617.0716.1716.6316.63737,600
Mar 10, 202517.8317.9916.4216.9616.96833,500
Mar 7, 202518.0918.3717.6318.2718.27618,200
Mar 6, 202518.4718.5917.8818.0718.07647,500
Mar 5, 202518.7719.0318.2318.9518.95637,900
Mar 4, 202518.5318.9218.2718.4918.49579,600
Mar 3, 202520.1020.4418.6318.8118.81641,600
Feb 28, 202519.4219.9719.1619.9319.93811,100
Feb 27, 202521.0821.0819.5119.5419.54456,100
Feb 26, 202520.7521.1120.6720.8120.81491,700
Feb 25, 202520.7520.8419.7320.4820.48798,100
Feb 24, 202521.3021.3420.8520.8820.88654,300
Feb 21, 202522.3122.3121.3221.3521.35804,100
Feb 20, 202522.2122.4621.8522.1222.12507,500
Feb 19, 202522.2422.4122.0022.2122.21627,500
Feb 18, 202521.8022.6721.7622.2622.26968,300
Feb 14, 202520.6221.5820.5521.5421.54801,200
Feb 13, 202520.5320.7320.3720.6220.62334,900
Feb 12, 202520.4320.8920.3420.5320.53684,400
Feb 11, 202521.0021.4920.7820.8020.80670,800
Feb 10, 202520.7921.2420.7821.2221.22440,700
Feb 7, 202520.8720.9720.4520.7720.77437,400
Feb 6, 202520.8920.9320.5720.8420.84582,100
Feb 5, 202520.2721.1320.2520.9120.91712,200
Feb 4, 202519.9820.2319.9820.1120.11762,300
Feb 3, 202519.6720.4219.4020.0320.03793,300
Jan 31, 202520.1721.0020.1520.2820.28829,800
Jan 30, 202519.4920.2119.3120.0620.06643,800
Jan 29, 202519.1219.3818.6319.3019.30537,700
Jan 28, 202519.0019.3118.8019.1319.13728,700
Jan 27, 202519.6019.8418.2518.8618.861,853,200
Jan 24, 202521.0121.0220.4520.6220.62509,100
Jan 23, 202521.0021.3120.5920.9220.92573,700
Jan 22, 202520.4021.4320.3521.3421.34866,300
Jan 21, 202520.6220.7620.0620.5020.50812,200
Jan 17, 202520.5420.8020.2420.5120.51637,200
Jan 16, 202520.0820.4019.7220.1220.12757,900
Jan 15, 202520.1020.6619.7819.9619.96716,200
Jan 14, 202519.3619.6518.9019.5819.58724,900
Jan 13, 202520.1020.1618.5219.2919.293,350,800
Jan 10, 202521.5021.5019.5220.6520.652,820,700
Jan 8, 202519.6019.6918.8719.1319.131,226,500
Jan 7, 202520.3320.6619.7019.8419.841,203,600
Jan 6, 202519.5420.2319.5419.7319.73848,400
Jan 3, 202519.5419.6119.1919.2119.21639,200
Jan 2, 202519.6019.8318.9919.3219.32495,900
Dec 31, 202419.0519.2918.6419.1919.19689,300
Dec 30, 202419.0519.0918.4718.8418.84451,800
Dec 27, 202419.7519.9119.1819.3719.37440,400
Dec 26, 202419.4020.0719.1519.9819.98515,400
Dec 24, 202419.5019.5419.2019.4719.47226,100
Dec 23, 202418.6819.5618.6819.4319.431,069,000
Dec 20, 202418.1818.6217.8718.5118.514,288,300
Dec 19, 202418.9519.0817.9018.3618.361,204,000
Dec 18, 202420.0520.5218.7318.9618.961,246,300
Dec 17, 202419.6820.0219.2820.0020.00799,600
Dec 16, 202420.0020.1118.7919.6119.611,132,500
Dec 13, 202419.9720.3219.5119.8719.87817,200
Dec 12, 202420.3320.6419.4319.7819.78688,300
Dec 11, 202420.4020.7020.0620.5720.57525,900
Dec 10, 202420.8320.8419.9420.0620.06969,300
Dec 9, 202420.0020.8519.8120.8220.82992,400
Dec 6, 202419.5519.9019.5019.8719.87609,300
Dec 5, 202419.6619.8919.2819.4619.461,316,100
Dec 4, 202419.8819.9019.5819.6619.66698,500
Dec 3, 202419.0019.5718.8219.4819.481,064,900
Dec 2, 202418.2219.0018.2218.8918.89808,000
Nov 29, 202418.0918.5318.0818.1418.14337,600
Nov 27, 202418.1518.3217.6517.9917.99696,200
Nov 26, 202418.3318.4017.8618.1418.141,255,000
Nov 25, 202418.0018.7017.9218.0818.081,100,200
Nov 22, 202417.6117.7517.3417.6517.65509,000
Nov 21, 202417.1617.7617.0917.4117.41711,100
Nov 20, 202417.1017.3916.6616.9516.95480,300
Nov 19, 202416.7817.3116.6617.1117.11528,600
Nov 18, 202416.7016.9016.4316.7816.78642,200
Nov 15, 202417.0517.0916.3716.4216.42799,900
Nov 14, 202417.3417.8616.9017.1417.14815,300
Nov 13, 202417.4717.7717.0817.1217.121,083,200
Nov 12, 202417.1417.3516.9217.2917.29716,200
Nov 11, 202417.6017.6316.8317.1417.14626,700
Nov 8, 202418.0218.2217.3217.5017.50699,000
Nov 7, 202417.6418.1617.3617.9417.941,273,100
Nov 6, 202417.0017.6216.6517.4717.471,430,500
Nov 5, 202416.5416.7916.2516.5116.51781,800
Nov 4, 202416.0316.8916.0016.6916.691,616,500
Nov 1, 202415.6616.2715.4115.9715.971,889,500
Oct 31, 202415.5215.6014.8715.0515.05900,300
Oct 30, 202415.6215.9415.6115.6215.62574,700
Oct 29, 202415.3515.9815.3315.9215.92846,800
Oct 28, 202415.3415.7315.2915.3715.37827,800
Oct 25, 202415.1015.5115.0715.3115.31635,800
Oct 24, 202415.2615.4214.9415.0315.03658,400
Oct 23, 202415.4815.6515.0915.2315.23777,300
Oct 22, 202415.5515.7615.4815.6015.60503,800
Oct 21, 202415.6216.1415.4415.6215.62925,100
Oct 18, 202416.3616.4415.5615.6915.69926,700
Oct 17, 202416.0516.6315.9616.1516.151,862,600
Oct 16, 202417.3717.8915.0615.6215.625,829,100
Oct 15, 202420.0521.6220.0520.4120.41901,400
Oct 14, 202420.9021.3320.6120.8520.85666,300
Oct 11, 202420.1521.0420.1520.7620.76741,000
Oct 10, 202420.3120.3519.9220.2520.25569,400
Oct 9, 202420.8521.0120.6220.6820.68431,200
Oct 8, 202420.8021.0520.5220.7820.78419,300
Oct 7, 202420.5021.0220.3620.8220.82466,500
Oct 4, 202420.6020.7020.2420.6020.60417,800
Oct 3, 202420.3720.6919.9120.0020.00442,200
Oct 2, 202420.2420.8120.2020.5420.54552,800
Oct 1, 202420.9521.4219.8520.3220.32666,900
Sep 30, 202421.0921.4020.7320.9520.95757,100
Sep 27, 202421.3621.5121.0421.3021.30796,100
Sep 26, 202420.8421.3020.2821.1521.151,421,400
Sep 25, 202419.7720.1919.5019.8819.881,150,600
Sep 24, 202419.6220.0319.5319.8119.811,252,100
Sep 23, 202419.7820.1819.0619.3519.351,395,700
Sep 20, 202419.3820.2719.3819.7019.703,849,900
Sep 19, 202419.8820.2319.6119.8019.80950,600
Sep 18, 202419.2819.9719.0719.1019.10977,800
Sep 17, 202419.6319.8919.2319.3019.30635,400
Sep 16, 202419.1519.4219.0619.3019.30635,100
Sep 13, 202419.1119.6519.1119.4219.42623,900
Sep 12, 202419.1119.2418.8318.8418.84410,100
Sep 11, 202418.3519.1117.9719.0919.09699,900
Sep 10, 202418.2118.3917.9718.3118.31719,700
Sep 9, 202418.1118.5117.9318.2118.211,120,100
Sep 6, 202418.6718.6917.6917.7917.79840,800
Sep 5, 202418.7419.1218.4618.5818.58950,000
Sep 4, 202418.7019.1718.3918.9018.901,040,400
Sep 3, 202420.3520.3518.7418.9518.951,028,400
Aug 30, 202420.9921.0020.3220.7220.72418,500
Aug 29, 202420.0120.8920.0120.4920.49595,000
Aug 28, 202420.2320.3219.4219.8919.891,125,400
Aug 27, 202420.5020.5420.1220.2620.261,605,200
Aug 26, 202421.0121.0120.4820.5520.55458,600
Aug 23, 202420.6520.9520.2820.9420.94421,500
Aug 22, 202420.8220.8520.0120.2020.20753,500
Aug 21, 202421.2521.5220.6920.7520.75514,600
Aug 20, 202421.3021.3520.8821.0821.08674,500
Aug 19, 202421.1921.3920.9921.3221.32383,400
Aug 16, 202421.0521.4920.9721.0721.07553,100
Aug 15, 202421.2521.5020.8021.1821.181,383,000
Aug 14, 202420.9020.9320.5220.6220.62657,000
Aug 13, 202419.7320.7319.5020.5820.58949,200
Aug 12, 202419.2419.6319.1319.5219.52712,500
Aug 9, 202419.3919.6118.9319.1719.17824,500
Aug 8, 202419.5219.7519.1219.3519.351,170,200
Aug 7, 202419.7419.7818.5318.7018.701,146,300
Aug 6, 202419.4019.7518.8519.0419.04838,400
Aug 5, 202418.7120.0618.5319.2619.261,186,900
Aug 2, 202421.2721.3019.6820.2620.263,243,900
Aug 1, 202422.3923.4021.0621.5521.552,152,700
Jul 31, 202423.1923.7722.6923.4023.401,209,000
Jul 30, 202423.1923.3922.2522.3222.32612,000
Jul 29, 202423.0523.7222.9823.0223.02569,000
Jul 26, 202423.4123.6522.8923.1723.17813,600
Jul 25, 202423.0223.4822.5522.7622.76907,100
Jul 24, 202424.0924.3023.1823.3223.32867,300
Jul 23, 202423.8624.9723.8124.5724.57633,300
Jul 22, 202424.5824.8524.0024.2624.26903,100
Jul 19, 202424.5624.6223.8323.8623.86812,800
Jul 18, 202425.7025.8524.3124.6424.641,346,300
Jul 17, 202427.0927.2225.3525.4225.422,023,100
Jul 16, 202429.4429.4927.1427.4627.462,012,900
Jul 15, 202429.2229.7129.0729.3529.351,129,000
Jul 12, 202428.7629.8128.6828.9028.901,460,300
Jul 11, 202429.3529.5828.0028.5428.542,087,100
Jul 10, 202425.7129.3524.9629.3229.327,700,800
Jul 9, 202424.0224.2423.1823.2223.222,163,500
Jul 8, 202423.6824.3823.4923.9623.961,210,600
Jul 5, 202423.3023.7423.0523.2223.22552,200
Jul 3, 202423.1523.3622.9723.1023.10458,600
Jul 2, 202422.3623.1322.3522.9322.93718,300
Jul 1, 202423.0523.1922.3222.4222.42685,400
Jun 28, 202423.1323.2522.6522.8722.871,137,300
Jun 27, 202423.0023.1022.3522.6922.69563,700
Jun 26, 202422.5023.5322.5023.1823.18650,000
Jun 25, 202422.4822.5621.8722.3922.39427,700
Jun 24, 202422.7022.9822.3822.4222.421,041,400
Jun 21, 202422.2922.9422.0922.6322.637,257,600
Jun 20, 202423.6023.6022.3722.4922.491,017,200
Jun 18, 202422.9923.6822.8023.6223.621,065,400
Jun 17, 202422.3722.9121.8522.8122.81842,600
Jun 14, 202422.0922.4821.8222.3522.35592,300
Jun 13, 202422.0122.6021.7622.5422.54544,400
Jun 12, 202422.3122.9421.9522.3222.32752,800
Jun 11, 202421.6321.8421.4121.6721.67578,500
Jun 10, 202421.1021.9721.0121.8621.861,187,700
Jun 7, 202421.3221.5621.1521.3721.37398,700
Jun 6, 202421.3821.7121.1021.3921.39383,000
Jun 5, 202420.8621.4720.6121.4721.47514,500
Jun 4, 202420.5620.6520.0220.4720.47382,400
Jun 3, 202421.0421.1720.2920.6620.66443,000
May 31, 202420.5020.6319.9120.5820.58595,200
May 30, 202420.8220.8920.1520.4020.40643,600
May 29, 202421.0021.4620.7320.7720.77591,700
May 28, 202421.2421.6921.0021.0321.03672,900
May 24, 202420.4420.6520.2420.5420.54542,800
May 23, 202420.4720.5919.6620.1820.18807,500
May 22, 202420.7520.9120.0720.1620.16599,200
May 21, 202420.4920.9820.1920.6920.69499,500
May 20, 202420.1920.8120.1820.5520.55925,800
May 17, 202419.9920.2919.5320.2420.241,061,500
May 16, 202420.0020.1019.6919.8519.85671,100
May 15, 202419.4019.9319.0519.9119.911,050,900
May 14, 202419.0719.3418.9319.3119.31720,300
May 13, 202418.9919.3818.8719.2219.22577,400
May 10, 202418.8419.0918.6218.9618.96622,500
May 9, 202419.2319.2818.5518.5618.56527,400
May 8, 202418.4219.1818.3219.1219.12594,300
May 7, 202418.6718.8018.4218.5318.53619,300
May 6, 202418.9119.1918.4218.5818.58931,600
May 3, 202419.0019.4418.6218.6318.63864,300
May 2, 202418.4618.6118.0018.5118.51736,900
May 1, 202418.1018.6317.7318.0218.02729,700
Apr 30, 202418.4518.7418.2518.2718.27750,300
Apr 29, 202418.4018.6118.2418.5518.55468,600
Apr 26, 202418.4718.9518.1318.3418.34795,700
Apr 25, 202417.6018.5617.4818.4918.491,330,200
Apr 24, 202418.2518.3917.7417.7617.761,343,600
Apr 23, 202417.3018.2917.3017.9317.931,321,900

Related Tickers

TTGT TechTarget, Inc.
7.16
+0.56%
 
TASK TaskUs, Inc.
13.08
+2.19%
 
VYX NCR Voyix Corporation
7.94
+0.89%
 
INOD Innodata Inc.
31.24
+5.26%
 
NABL N-able, Inc.
6.34
+1.93%
 
GDYN Grid Dynamics Holdings, Inc.
13.08
+0.77%
 
UIS Unisys Corporation
3.9800
+4.19%
 
DTST Data Storage Corporation
3.6400
+4.45%
 
GDS GDS Holdings Limited
22.40
+5.61%
 
VNET VNET Group, Inc.
4.8700
+1.46%