PENG - Penguin Solutions, Inc.
17.61
-0.240 -1.363%
Share volume: 766,387
Last Updated: 05-09-2025
Electronic Equipment/Electronic Components & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$17.85
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $17.89 | $17.89 | $18.29 | $18.29 | $17.45 | $17.45 | $17.61 | $17.61 | 766,387 | $766,387.00 |
| 05-08-2025 | $17.92 | $17.92 | $18.25 | $18.25 | $17.72 | $17.72 | $17.85 | $17.85 | 395,330 | $395,330.00 |
| 05-07-2025 | $17.53 | $17.53 | $17.64 | $17.64 | $17.21 | $17.21 | $17.59 | $17.59 | 514,831 | $514,831.00 |
| 05-06-2025 | $16.86 | $16.86 | $17.49 | $17.49 | $16.75 | $16.75 | $17.40 | $17.40 | 443,748 | $443,748.00 |
| 05-05-2025 | $17.22 | $17.22 | $17.55 | $17.55 | $17.19 | $17.19 | $17.23 | $17.23 | 541,121 | $541,121.00 |
| 05-02-2025 | $17.43 | $17.43 | $17.52 | $17.52 | $17.16 | $17.16 | $17.45 | $17.45 | 489,368 | $489,368.00 |
| 05-01-2025 | $17.36 | $17.36 | $17.44 | $17.44 | $16.88 | $16.88 | $16.91 | $16.91 | 613,182 | $613,182.00 |
| 04-30-2025 | $16.41 | $16.41 | $17.17 | $17.17 | $16.30 | $16.30 | $17.07 | $17.07 | 658,233 | $658,233.00 |
| 04-29-2025 | $16.98 | $16.98 | $17.25 | $17.25 | $16.90 | $16.90 | $16.94 | $16.94 | 398,078 | $398,078.00 |
| 04-28-2025 | $17.23 | $17.23 | $17.46 | $17.46 | $16.93 | $16.93 | $17.27 | $17.27 | 438,336 | $438,336.00 |
