NasdaqGS - Nasdaq Real Time Price USD

Penguin Solutions, Inc. (PENG)

Compare
20.65
+1.52
+(7.95%)
At close: January 10 at 4:00:01 PM EST
21.11
+0.46
+(2.23%)
After hours: January 10 at 7:50:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 21.50 21.50 19.52 20.65 20.65 2,820,700
Jan 8, 2025 19.60 19.69 18.87 19.13 19.13 1,226,500
Jan 7, 2025 20.33 20.66 19.70 19.84 19.84 1,203,600
Jan 6, 2025 19.54 20.23 19.54 19.73 19.73 848,400
Jan 3, 2025 19.54 19.61 19.19 19.21 19.21 639,200
Jan 2, 2025 19.60 19.83 18.99 19.32 19.32 495,900
Dec 31, 2024 19.05 19.29 18.64 19.19 19.19 689,300
Dec 30, 2024 19.05 19.09 18.47 18.84 18.84 451,800
Dec 27, 2024 19.75 19.91 19.18 19.37 19.37 440,400
Dec 26, 2024 19.40 20.07 19.15 19.98 19.98 515,400
Dec 24, 2024 19.50 19.54 19.20 19.47 19.47 226,100
Dec 23, 2024 18.68 19.56 18.68 19.43 19.43 1,069,000
Dec 20, 2024 18.18 18.62 17.87 18.51 18.51 4,288,300
Dec 19, 2024 18.95 19.08 17.90 18.36 18.36 1,204,000
Dec 18, 2024 20.05 20.52 18.73 18.96 18.96 1,246,300
Dec 17, 2024 19.68 20.02 19.28 20.00 20.00 799,600
Dec 16, 2024 20.00 20.11 18.79 19.61 19.61 1,132,500
Dec 13, 2024 19.97 20.32 19.51 19.87 19.87 817,200
Dec 12, 2024 20.33 20.64 19.43 19.78 19.78 688,300
Dec 11, 2024 20.40 20.70 20.06 20.57 20.57 525,900
Dec 10, 2024 20.83 20.84 19.94 20.06 20.06 969,300
Dec 9, 2024 20.00 20.85 19.81 20.82 20.82 992,400
Dec 6, 2024 19.55 19.90 19.50 19.87 19.87 609,300
Dec 5, 2024 19.66 19.89 19.28 19.46 19.46 1,316,100
Dec 4, 2024 19.88 19.90 19.58 19.66 19.66 698,500
Dec 3, 2024 19.00 19.57 18.82 19.48 19.48 1,064,900
Dec 2, 2024 18.22 19.00 18.22 18.89 18.89 808,000
Nov 29, 2024 18.09 18.53 18.08 18.14 18.14 337,600
Nov 27, 2024 18.15 18.32 17.65 17.99 17.99 696,200
Nov 26, 2024 18.33 18.40 17.86 18.14 18.14 1,255,000
Nov 25, 2024 18.00 18.70 17.92 18.08 18.08 1,100,200
Nov 22, 2024 17.61 17.75 17.34 17.65 17.65 509,000
Nov 21, 2024 17.16 17.76 17.09 17.41 17.41 711,100
Nov 20, 2024 17.10 17.39 16.66 16.95 16.95 480,300
Nov 19, 2024 16.78 17.31 16.66 17.11 17.11 528,600
Nov 18, 2024 16.70 16.90 16.43 16.78 16.78 642,200
Nov 15, 2024 17.05 17.09 16.37 16.42 16.42 799,900
Nov 14, 2024 17.34 17.86 16.90 17.14 17.14 815,300
Nov 13, 2024 17.47 17.77 17.08 17.12 17.12 1,083,200
Nov 12, 2024 17.14 17.35 16.92 17.29 17.29 716,200
Nov 11, 2024 17.60 17.63 16.83 17.14 17.14 626,700
Nov 8, 2024 18.02 18.22 17.32 17.50 17.50 699,000
Nov 7, 2024 17.64 18.16 17.36 17.94 17.94 1,273,100
Nov 6, 2024 17.00 17.62 16.65 17.47 17.47 1,430,500
Nov 5, 2024 16.54 16.79 16.25 16.51 16.51 781,800
Nov 4, 2024 16.03 16.89 16.00 16.69 16.69 1,616,500
Nov 1, 2024 15.66 16.27 15.41 15.97 15.97 1,889,500
Oct 31, 2024 15.52 15.60 14.87 15.05 15.05 900,300
Oct 30, 2024 15.62 15.94 15.61 15.62 15.62 574,700
Oct 29, 2024 15.35 15.98 15.33 15.92 15.92 846,800
Oct 28, 2024 15.34 15.73 15.29 15.37 15.37 827,800
Oct 25, 2024 15.10 15.51 15.07 15.31 15.31 635,800
Oct 24, 2024 15.26 15.42 14.94 15.03 15.03 658,400
Oct 23, 2024 15.48 15.65 15.09 15.23 15.23 777,300
Oct 22, 2024 15.55 15.76 15.48 15.60 15.60 503,800
Oct 21, 2024 15.62 16.14 15.44 15.62 15.62 925,100
Oct 18, 2024 16.36 16.44 15.56 15.69 15.69 926,700
Oct 17, 2024 16.05 16.63 15.96 16.15 16.15 1,862,600
Oct 16, 2024 17.37 17.89 15.06 15.62 15.62 5,829,100
Oct 15, 2024 20.05 21.62 20.05 20.41 20.41 901,400
Oct 14, 2024 20.90 21.33 20.61 20.85 20.85 666,300
Oct 11, 2024 20.15 21.04 20.15 20.76 20.76 741,000
Oct 10, 2024 20.31 20.35 19.92 20.25 20.25 569,400
Oct 9, 2024 20.85 21.01 20.62 20.68 20.68 431,200
Oct 8, 2024 20.80 21.05 20.52 20.78 20.78 419,300
Oct 7, 2024 20.50 21.02 20.36 20.82 20.82 466,500
Oct 4, 2024 20.60 20.70 20.24 20.60 20.60 417,800
Oct 3, 2024 20.37 20.69 19.91 20.00 20.00 442,200
Oct 2, 2024 20.24 20.81 20.20 20.54 20.54 552,800
Oct 1, 2024 20.95 21.42 19.85 20.32 20.32 666,900
Sep 30, 2024 21.09 21.40 20.73 20.95 20.95 757,100
Sep 27, 2024 21.36 21.51 21.04 21.30 21.30 796,100
Sep 26, 2024 20.84 21.30 20.28 21.15 21.15 1,421,400
Sep 25, 2024 19.77 20.19 19.50 19.88 19.88 1,150,600
Sep 24, 2024 19.62 20.03 19.53 19.81 19.81 1,252,100
Sep 23, 2024 19.78 20.18 19.06 19.35 19.35 1,395,700
Sep 20, 2024 19.38 20.27 19.38 19.70 19.70 3,849,900
Sep 19, 2024 19.88 20.23 19.61 19.80 19.80 950,600
Sep 18, 2024 19.28 19.97 19.07 19.10 19.10 977,800
Sep 17, 2024 19.63 19.89 19.23 19.30 19.30 635,400
Sep 16, 2024 19.15 19.42 19.06 19.30 19.30 635,100
Sep 13, 2024 19.11 19.65 19.11 19.42 19.42 623,900
Sep 12, 2024 19.11 19.24 18.83 18.84 18.84 410,100
Sep 11, 2024 18.35 19.11 17.97 19.09 19.09 699,900
Sep 10, 2024 18.21 18.39 17.97 18.31 18.31 719,700
Sep 9, 2024 18.11 18.51 17.93 18.21 18.21 1,120,100
Sep 6, 2024 18.67 18.69 17.69 17.79 17.79 840,800
Sep 5, 2024 18.74 19.12 18.46 18.58 18.58 950,000
Sep 4, 2024 18.70 19.17 18.39 18.90 18.90 1,040,400
Sep 3, 2024 20.35 20.35 18.74 18.95 18.95 1,028,400
Aug 30, 2024 20.99 21.00 20.32 20.72 20.72 418,500
Aug 29, 2024 20.01 20.89 20.01 20.49 20.49 595,000
Aug 28, 2024 20.23 20.32 19.42 19.89 19.89 1,125,400
Aug 27, 2024 20.50 20.54 20.12 20.26 20.26 1,605,200
Aug 26, 2024 21.01 21.01 20.48 20.55 20.55 458,600
Aug 23, 2024 20.65 20.95 20.28 20.94 20.94 421,500
Aug 22, 2024 20.82 20.85 20.01 20.20 20.20 753,500
Aug 21, 2024 21.25 21.52 20.69 20.75 20.75 514,600
Aug 20, 2024 21.30 21.35 20.88 21.08 21.08 674,500
Aug 19, 2024 21.19 21.39 20.99 21.32 21.32 383,400
Aug 16, 2024 21.05 21.49 20.97 21.07 21.07 553,100
Aug 15, 2024 21.25 21.50 20.80 21.18 21.18 1,383,000
Aug 14, 2024 20.90 20.93 20.52 20.62 20.62 657,000
Aug 13, 2024 19.73 20.73 19.50 20.58 20.58 949,200
Aug 12, 2024 19.24 19.63 19.13 19.52 19.52 712,500
Aug 9, 2024 19.39 19.61 18.93 19.17 19.17 824,500
Aug 8, 2024 19.52 19.75 19.12 19.35 19.35 1,170,200
Aug 7, 2024 19.74 19.78 18.53 18.70 18.70 1,146,300
Aug 6, 2024 19.40 19.75 18.85 19.04 19.04 838,400
Aug 5, 2024 18.71 20.06 18.53 19.26 19.26 1,186,900
Aug 2, 2024 21.27 21.30 19.68 20.26 20.26 3,243,900
Aug 1, 2024 22.39 23.40 21.06 21.55 21.55 2,152,700
Jul 31, 2024 23.19 23.77 22.69 23.40 23.40 1,209,000
Jul 30, 2024 23.19 23.39 22.25 22.32 22.32 612,000
Jul 29, 2024 23.05 23.72 22.98 23.02 23.02 569,000
Jul 26, 2024 23.41 23.65 22.89 23.17 23.17 813,600
Jul 25, 2024 23.02 23.48 22.55 22.76 22.76 907,100
Jul 24, 2024 24.09 24.30 23.18 23.32 23.32 867,300
Jul 23, 2024 23.86 24.97 23.81 24.57 24.57 633,300
Jul 22, 2024 24.58 24.85 24.00 24.26 24.26 903,100
Jul 19, 2024 24.56 24.62 23.83 23.86 23.86 812,800
Jul 18, 2024 25.70 25.85 24.31 24.64 24.64 1,346,300
Jul 17, 2024 27.09 27.22 25.35 25.42 25.42 2,023,100
Jul 16, 2024 29.44 29.49 27.14 27.46 27.46 2,012,900
Jul 15, 2024 29.22 29.71 29.07 29.35 29.35 1,129,000
Jul 12, 2024 28.76 29.81 28.68 28.90 28.90 1,460,300
Jul 11, 2024 29.35 29.58 28.00 28.54 28.54 2,087,100
Jul 10, 2024 25.71 29.35 24.96 29.32 29.32 7,700,800
Jul 9, 2024 24.02 24.24 23.18 23.22 23.22 2,163,500
Jul 8, 2024 23.68 24.38 23.49 23.96 23.96 1,210,600
Jul 5, 2024 23.30 23.74 23.05 23.22 23.22 552,200
Jul 3, 2024 23.15 23.36 22.97 23.10 23.10 458,600
Jul 2, 2024 22.36 23.13 22.35 22.93 22.93 718,300
Jul 1, 2024 23.05 23.19 22.32 22.42 22.42 685,400
Jun 28, 2024 23.13 23.25 22.65 22.87 22.87 1,137,300
Jun 27, 2024 23.00 23.10 22.35 22.69 22.69 563,700
Jun 26, 2024 22.50 23.53 22.50 23.18 23.18 650,000
Jun 25, 2024 22.48 22.56 21.87 22.39 22.39 427,700
Jun 24, 2024 22.70 22.98 22.38 22.42 22.42 1,041,400
Jun 21, 2024 22.29 22.94 22.09 22.63 22.63 7,257,600
Jun 20, 2024 23.60 23.60 22.37 22.49 22.49 1,017,200
Jun 18, 2024 22.99 23.68 22.80 23.62 23.62 1,065,400
Jun 17, 2024 22.37 22.91 21.85 22.81 22.81 842,600
Jun 14, 2024 22.09 22.48 21.82 22.35 22.35 592,300
Jun 13, 2024 22.01 22.60 21.76 22.54 22.54 544,400
Jun 12, 2024 22.31 22.94 21.95 22.32 22.32 752,800
Jun 11, 2024 21.63 21.84 21.41 21.67 21.67 578,500
Jun 10, 2024 21.10 21.97 21.01 21.86 21.86 1,187,700
Jun 7, 2024 21.32 21.56 21.15 21.37 21.37 398,700
Jun 6, 2024 21.38 21.71 21.10 21.39 21.39 383,000
Jun 5, 2024 20.86 21.47 20.61 21.47 21.47 514,500
Jun 4, 2024 20.56 20.65 20.02 20.47 20.47 382,400
Jun 3, 2024 21.04 21.17 20.29 20.66 20.66 443,000
May 31, 2024 20.50 20.63 19.91 20.58 20.58 595,200
May 30, 2024 20.82 20.89 20.15 20.40 20.40 643,600
May 29, 2024 21.00 21.46 20.73 20.77 20.77 591,700
May 28, 2024 21.24 21.69 21.00 21.03 21.03 672,900
May 24, 2024 20.44 20.65 20.24 20.54 20.54 542,800
May 23, 2024 20.47 20.59 19.66 20.18 20.18 807,500
May 22, 2024 20.75 20.91 20.07 20.16 20.16 599,200
May 21, 2024 20.49 20.98 20.19 20.69 20.69 499,500
May 20, 2024 20.19 20.81 20.18 20.55 20.55 925,800
May 17, 2024 19.99 20.29 19.53 20.24 20.24 1,061,500
May 16, 2024 20.00 20.10 19.69 19.85 19.85 671,100
May 15, 2024 19.40 19.93 19.05 19.91 19.91 1,050,900
May 14, 2024 19.07 19.34 18.93 19.31 19.31 720,300
May 13, 2024 18.99 19.38 18.87 19.22 19.22 577,400
May 10, 2024 18.84 19.09 18.62 18.96 18.96 622,500
May 9, 2024 19.23 19.28 18.55 18.56 18.56 527,400
May 8, 2024 18.42 19.18 18.32 19.12 19.12 594,300
May 7, 2024 18.67 18.80 18.42 18.53 18.53 619,300
May 6, 2024 18.91 19.19 18.42 18.58 18.58 931,600
May 3, 2024 19.00 19.44 18.62 18.63 18.63 864,300
May 2, 2024 18.46 18.61 18.00 18.51 18.51 736,900
May 1, 2024 18.10 18.63 17.73 18.02 18.02 729,700
Apr 30, 2024 18.45 18.74 18.25 18.27 18.27 750,300
Apr 29, 2024 18.40 18.61 18.24 18.55 18.55 468,600
Apr 26, 2024 18.47 18.95 18.13 18.34 18.34 795,700
Apr 25, 2024 17.60 18.56 17.48 18.49 18.49 1,330,200
Apr 24, 2024 18.25 18.39 17.74 17.76 17.76 1,343,600
Apr 23, 2024 17.30 18.29 17.30 17.93 17.93 1,321,900
Apr 22, 2024 17.22 17.59 16.90 17.21 17.21 1,136,800
Apr 19, 2024 17.62 18.13 16.80 16.92 16.92 1,416,600
Apr 18, 2024 18.43 18.60 17.66 17.72 17.72 833,300
Apr 17, 2024 19.48 19.80 18.38 18.46 18.46 909,300
Apr 16, 2024 18.82 19.65 18.50 19.47 19.47 1,369,400
Apr 15, 2024 19.63 19.91 18.81 18.87 18.87 1,222,400
Apr 12, 2024 19.88 20.17 19.02 19.54 19.54 1,582,300
Apr 11, 2024 19.83 20.23 18.55 19.44 19.44 2,984,600
Apr 10, 2024 22.88 23.56 19.20 19.68 19.68 6,536,100
Apr 9, 2024 26.20 26.20 25.37 25.92 25.92 1,516,900
Apr 8, 2024 26.04 26.14 25.55 25.86 25.86 701,800
Apr 5, 2024 25.51 25.88 25.32 25.75 25.75 453,300
Apr 4, 2024 26.62 26.68 25.08 25.49 25.49 587,900
Apr 3, 2024 25.89 26.51 25.79 26.02 26.02 718,500
Apr 2, 2024 26.05 26.21 25.76 26.16 26.16 764,600
Apr 1, 2024 26.46 27.22 26.14 26.38 26.38 602,700
Mar 28, 2024 26.45 26.76 26.20 26.32 26.32 730,000
Mar 27, 2024 27.15 27.15 26.08 26.48 26.48 519,900
Mar 26, 2024 26.41 27.11 26.39 26.90 26.90 985,600
Mar 25, 2024 25.94 26.63 25.88 26.24 26.24 572,200
Mar 22, 2024 26.40 26.57 25.71 26.10 26.10 854,900
Mar 21, 2024 25.95 27.09 25.68 26.30 26.30 2,126,900
Mar 20, 2024 23.34 24.91 23.14 24.77 24.77 1,605,800
Mar 19, 2024 23.44 23.44 22.77 22.92 22.92 900,300
Mar 18, 2024 22.71 23.17 22.40 22.78 22.78 1,351,800
Mar 15, 2024 22.23 22.67 21.88 22.16 22.16 6,675,800
Mar 14, 2024 22.71 22.99 22.20 22.67 22.67 934,000
Mar 13, 2024 23.15 23.42 22.80 22.82 22.82 702,300
Mar 12, 2024 23.14 23.50 22.44 23.44 23.44 929,400
Mar 11, 2024 23.16 23.41 22.84 23.01 23.01 628,500
Mar 8, 2024 24.31 24.43 23.21 23.58 23.58 621,600
Mar 7, 2024 23.75 24.67 23.59 24.19 24.19 944,300
Mar 6, 2024 23.58 23.92 23.14 23.54 23.54 714,200
Mar 5, 2024 22.87 23.34 22.72 23.14 23.14 424,100
Mar 4, 2024 22.79 23.45 22.62 23.05 23.05 953,700
Mar 1, 2024 21.42 22.55 21.38 22.52 22.52 1,032,700
Feb 29, 2024 21.20 21.50 21.00 21.27 21.27 1,284,100
Feb 28, 2024 20.37 21.13 20.34 20.80 20.80 605,200
Feb 27, 2024 20.99 21.19 20.67 20.69 20.69 544,000
Feb 26, 2024 20.59 20.98 20.51 20.80 20.80 557,200
Feb 23, 2024 20.48 20.92 20.28 20.47 20.47 473,300
Feb 22, 2024 20.35 20.74 20.10 20.55 20.55 721,900
Feb 21, 2024 19.56 19.88 19.24 19.72 19.72 786,700
Feb 20, 2024 20.13 20.53 19.81 19.90 19.90 769,000
Feb 16, 2024 21.31 21.53 20.50 20.56 20.56 718,700
Feb 15, 2024 21.80 21.84 21.07 21.28 21.28 690,300
Feb 14, 2024 21.69 22.01 21.66 21.70 21.70 525,300
Feb 13, 2024 21.67 22.15 21.26 21.56 21.56 753,800
Feb 12, 2024 22.84 22.91 22.45 22.59 22.59 664,500
Feb 9, 2024 22.15 22.92 22.09 22.85 22.85 649,600
Feb 8, 2024 21.13 22.19 21.13 21.99 21.99 756,600
Feb 7, 2024 20.86 21.25 20.45 20.93 20.93 619,300
Feb 6, 2024 20.50 20.83 20.23 20.75 20.75 523,300
Feb 5, 2024 20.18 20.71 19.99 20.55 20.55 721,300
Feb 2, 2024 19.54 20.28 19.33 20.15 20.15 606,200
Feb 1, 2024 19.70 19.86 19.08 19.62 19.62 991,900
Jan 31, 2024 20.56 20.63 19.64 19.65 19.65 823,000
Jan 30, 2024 21.42 21.42 20.79 20.87 20.87 595,000
Jan 29, 2024 21.13 21.42 20.79 21.42 21.42 664,000
Jan 26, 2024 21.60 21.70 21.04 21.08 21.08 791,400
Jan 25, 2024 22.40 22.40 21.84 22.03 22.03 691,400
Jan 24, 2024 22.89 22.89 22.03 22.19 22.19 858,700
Jan 23, 2024 23.00 23.16 22.65 22.79 22.79 1,421,400
Jan 22, 2024 23.00 23.29 21.75 22.62 22.62 3,214,800
Jan 19, 2024 22.86 23.18 22.51 22.89 22.89 1,402,000
Jan 18, 2024 22.00 22.68 21.82 22.66 22.66 1,621,700
Jan 17, 2024 20.97 21.62 20.72 21.60 21.60 1,009,800
Jan 16, 2024 21.33 21.50 20.95 21.31 21.31 963,800
Jan 12, 2024 20.82 21.48 20.70 21.41 21.41 1,063,600
Jan 11, 2024 20.50 21.09 20.14 20.59 20.59 1,307,900

Related Tickers

APLD Applied Digital Corporation
8.29
-4.77%
 
GDS GDS Holdings Limited
26.75
-7.25%
 
CNXC Concentrix Corporation
45.75
+0.33%
 
BBAI BigBear.ai Holdings, Inc.
3.2400
-2.41%
 
INOD Innodata Inc.
35.96
-2.18%
 
WIT Wipro Limited
3.5200
+0.28%
 
LDOS Leidos Holdings, Inc.
149.44
+2.53%
 
TSSI TSS, Inc.
11.16
-5.34%
 
CTM Castellum, Inc.
1.0400
-8.77%
 
ACN Accenture plc
349.79
-2.22%