Skip to main content

Penguin Solutions, Inc. - Ordinary Shares (NQ: PENG )

16.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 16.78 17.26 16.32 16.66 478,808 -0.13(-0.77%)
Mar 12, 2025 17.04 17.15 16.54 16.79 794,946 +0.16(+0.99%)
Mar 11, 2025 16.86 17.07 16.17 16.62 737,671 -0.34(-1.98%)
Mar 10, 2025 17.83 17.99 16.42 16.96 833,503 -1.31(-7.17%)
Mar 07, 2025 18.09 18.37 17.62 18.27 618,245 +0.20(+1.11%)
Mar 06, 2025 18.47 18.59 17.88 18.07 627,376 -0.88(-4.64%)
Mar 05, 2025 18.77 19.03 18.23 18.95 637,900 +0.46(+2.49%)
Mar 04, 2025 18.53 18.93 18.27 18.49 579,569 -0.32(-1.70%)
Mar 03, 2025 20.10 20.44 18.63 18.81 641,645 -1.12(-5.62%)
Feb 28, 2025 19.42 19.97 19.16 19.93 811,100 +0.39(+2.00%)
Feb 27, 2025 21.08 21.08 19.52 19.54 456,148 -1.27(-6.10%)
Feb 26, 2025 20.75 21.11 20.67 20.81 491,722 +0.33(+1.61%)
Feb 25, 2025 20.75 20.84 19.73 20.48 798,093 -0.40(-1.92%)
Feb 24, 2025 21.30 21.34 20.85 20.88 653,955 -0.47(-2.20%)
Feb 21, 2025 22.31 22.31 21.32 21.35 804,154 -0.77(-3.48%)
Feb 20, 2025 22.21 22.46 21.85 22.12 507,466 -0.09(-0.41%)
Feb 19, 2025 22.24 22.41 22.00 22.21 627,463 -0.05(-0.22%)
Feb 18, 2025 21.80 22.67 21.76 22.26 968,273 +0.72(+3.34%)
Feb 14, 2025 20.62 21.58 20.55 21.54 801,199 +0.92(+4.46%)
Feb 13, 2025 20.53 20.73 20.37 20.62 334,918 +0.09(+0.44%)
Feb 12, 2025 20.43 20.89 20.34 20.53 684,366 -0.27(-1.30%)
Feb 11, 2025 21.00 21.49 20.78 20.80 670,757 -0.42(-1.98%)
Feb 10, 2025 20.79 21.24 20.78 21.22 440,213 +0.45(+2.17%)
Feb 07, 2025 20.87 20.97 20.45 20.77 437,516 -0.07(-0.34%)
Feb 06, 2025 20.89 20.93 20.57 20.84 582,127 -0.07(-0.33%)
Feb 05, 2025 20.27 21.13 20.25 20.91 753,500 +0.80(+3.98%)
Feb 04, 2025 19.98 20.23 19.98 20.11 762,321 +0.08(+0.40%)
Feb 03, 2025 19.67 20.42 19.40 20.03 793,281 -0.25(-1.23%)
Jan 31, 2025 20.17 21.00 20.15 20.28 829,752 +0.22(+1.10%)
Jan 30, 2025 19.49 20.21 19.31 20.06 643,786 +0.76(+3.94%)
Jan 29, 2025 19.12 19.38 18.63 19.30 537,727 +0.17(+0.89%)
Jan 28, 2025 19.00 19.31 18.80 19.13 728,691 +0.27(+1.43%)
Jan 27, 2025 19.60 19.84 18.25 18.86 1,853,216 -1.76(-8.54%)
Jan 24, 2025 21.01 21.02 20.45 20.62 509,075 -0.30(-1.43%)
Jan 23, 2025 21.00 21.31 20.59 20.92 547,009 -0.42(-1.97%)
Jan 22, 2025 20.40 21.43 20.36 21.34 866,334 +0.84(+4.10%)
Jan 21, 2025 20.62 20.76 20.05 20.50 812,252 -0.01(-0.05%)
Jan 17, 2025 20.54 20.80 20.24 20.51 637,165 +0.39(+1.94%)
Jan 16, 2025 20.08 20.40 19.72 20.12 756,579 +0.16(+0.80%)
Jan 15, 2025 20.10 20.66 19.78 19.96 715,705 +0.38(+1.94%)
Jan 14, 2025 19.36 19.65 18.89 19.58 724,895 +0.29(+1.50%)
Jan 13, 2025 20.10 20.16 18.52 19.29 3,350,803 -1.36(-6.59%)
Jan 10, 2025 21.50 21.50 19.52 20.65 2,820,717 +1.52(+7.95%)
Jan 08, 2025 19.60 19.70 18.87 19.13 1,226,546 -0.71(-3.58%)
Jan 07, 2025 20.33 20.66 19.70 19.84 1,203,568 +0.11(+0.56%)
Jan 06, 2025 19.54 20.23 19.54 19.73 848,038 +0.52(+2.71%)
Jan 03, 2025 19.54 19.61 19.19 19.21 639,346 -0.11(-0.57%)
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 following
Privacy Policy and Terms and Conditions.