Penguin Solutions, Inc. - Common Stock (NQ:PENG)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	19.27	19.41	18.51	18.95	848,878	-1.10(-5.49%)
Mar 02, 2026	20.27	20.62	19.70	20.05	846,224	-0.73(-3.51%)
Feb 27, 2026	20.14	21.03	20.09	20.78	1,068,167	+0.29(+1.42%)
Feb 26, 2026	20.57	20.87	19.93	20.49	2,139,068	-0.19(-0.92%)
Feb 25, 2026	20.48	21.08	20.33	20.68	1,693,471	+0.45(+2.22%)
Feb 24, 2026	19.49	20.33	19.45	20.23	1,647,909	+0.98(+5.09%)
Feb 23, 2026	19.11	19.46	18.80	19.25	942,082	+0.13(+0.68%)
Feb 20, 2026	18.57	19.31	18.52	19.12	1,169,861	+0.31(+1.65%)
Feb 19, 2026	19.08	19.33	18.61	18.81	623,836	-0.43(-2.23%)
Feb 18, 2026	19.54	19.66	18.99	19.24	1,407,898	-0.11(-0.57%)
Feb 17, 2026	19.14	19.65	18.95	19.35	566,527	-0.02(-0.10%)
Feb 13, 2026	18.60	19.55	18.49	19.37	768,391	+0.66(+3.53%)
Feb 12, 2026	19.03	19.46	18.44	18.71	721,905	-0.22(-1.16%)
Feb 11, 2026	18.94	19.06	18.29	18.93	827,649	+0.24(+1.28%)
Feb 10, 2026	19.03	19.40	18.64	18.69	1,111,628	-0.31(-1.63%)
Feb 09, 2026	18.52	19.35	18.50	19.00	1,475,389	+0.22(+1.17%)
Feb 06, 2026	17.97	18.95	17.68	18.78	1,900,626	+1.34(+7.68%)
Feb 05, 2026	17.73	18.03	17.13	17.44	1,238,610	-0.60(-3.33%)
Feb 04, 2026	18.23	18.60	17.73	18.04	2,840,348	-0.17(-0.93%)
Feb 03, 2026	19.20	19.36	17.33	18.21	3,560,082	-1.59(-8.03%)
Feb 02, 2026	19.09	19.91	19.09	19.80	698,033	+0.59(+3.07%)
Jan 30, 2026	19.45	19.80	19.04	19.21	761,191	-0.53(-2.68%)
Jan 29, 2026	19.81	19.95	19.13	19.74	814,633	+0.02(+0.10%)
Jan 28, 2026	20.14	20.40	19.54	19.72	901,704	-0.04(-0.20%)
Jan 27, 2026	19.97	20.14	19.62	19.76	1,054,640	-0.03(-0.15%)
Jan 26, 2026	19.97	20.24	19.70	19.79	1,015,300	-0.21(-1.05%)
Jan 23, 2026	20.62	20.72	19.92	20.00	794,707	-0.73(-3.52%)
Jan 22, 2026	20.58	21.25	20.48	20.73	1,272,787	+0.49(+2.42%)
Jan 21, 2026	19.81	20.39	19.68	20.24	1,371,575	+0.51(+2.58%)
Jan 20, 2026	19.41	20.24	19.40	19.73	993,950	-0.23(-1.15%)
Jan 16, 2026	20.27	20.48	19.93	19.96	787,376	-0.05(-0.25%)
Jan 15, 2026	20.56	20.90	19.98	20.01	921,330	-0.27(-1.33%)
Jan 14, 2026	19.91	20.29	19.59	20.28	1,088,928	+0.13(+0.65%)
Jan 13, 2026	19.56	20.20	19.50	20.15	937,864	+0.76(+3.92%)
Jan 12, 2026	19.04	19.63	18.99	19.39	1,015,757	+0.31(+1.62%)
Jan 09, 2026	19.79	19.99	19.05	19.08	1,356,500	-0.65(-3.27%)
Jan 08, 2026	18.77	20.18	18.72	19.73	2,562,069	+1.15(+6.16%)
Jan 07, 2026	23.66	23.99	18.12	18.58	7,018,183	-2.97(-13.78%)
Jan 06, 2026	21.21	21.76	20.77	21.55	2,375,850	+0.48(+2.28%)
Jan 05, 2026	20.57	21.17	20.42	21.07	1,188,897	+0.79(+3.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.