NASDAQ:PENG | Historical Stock Price | Penguin Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.22$10.51$17.75$29.97$50.61$85.462017-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.82$18.82425,200——
2020-12-30$18.29$18.29220,600——
2020-12-29$18.06$18.06218,000——
2020-12-28$18.17$18.171,102,600——
2020-12-24$17.66$17.66156,800——
2020-12-23$17.75$17.75286,000——
2020-12-22$17.70$17.70459,000——
2020-12-21$16.68$16.68509,200——
2020-12-18$16.79$16.79646,400——
2020-12-17$16.90$16.90575,800——
2020-12-16$16.86$16.86712,800——
2020-12-15$16.96$16.96299,600——
2020-12-14$16.73$16.73253,600——
2020-12-11$17.15$17.15555,600——
2020-12-10$17.71$17.71364,600——
2020-12-09$17.71$17.71406,800——
2020-12-08$17.73$17.73329,800——
2020-12-07$17.66$17.66469,000——
2020-12-04$16.90$16.90310,400——
2020-12-03$16.12$16.12164,600——
2020-12-02$16.03$16.03315,400——
2020-12-01$15.91$15.91439,800——
2020-11-30$15.35$15.35203,800——
2020-11-27$15.50$15.49135,400——
2020-11-25$15.47$15.47191,400——
2020-11-24$15.68$15.67176,800——
2020-11-23$15.20$15.20143,000——
2020-11-20$14.78$14.78169,600——
2020-11-19$14.91$14.91135,200——
2020-11-18$14.72$14.72457,800——
2020-11-17$15.09$15.09317,800——
2020-11-16$15.25$15.25580,000——
2020-11-13$14.83$14.83201,000——
2020-11-12$14.56$14.56221,200——
2020-11-11$14.98$14.98162,000——
2020-11-10$14.91$14.91235,000——
2020-11-09$15.28$15.28492,000——
2020-11-06$14.95$14.95375,600——
2020-11-05$14.45$14.45278,000——
2020-11-04$13.44$13.44172,400——
2020-11-03$13.39$13.39221,200——
2020-11-02$13.23$13.23317,000——
2020-10-30$13.20$13.20312,000——
2020-10-29$13.17$13.17400,800——
2020-10-28$12.51$12.51709,600——
2020-10-27$12.28$12.28330,800——
2020-10-26$12.48$12.48380,400——
2020-10-23$12.93$12.93223,200——
2020-10-22$12.97$12.97310,000——
2020-10-21$12.67$12.67432,400——
2020-10-20$12.57$12.57368,800——
2020-10-19$12.72$12.72709,800——
2020-10-16$12.69$12.69277,200——
2020-10-15$12.81$12.81564,200——
2020-10-14$12.77$12.77407,800——
2020-10-13$13.02$13.02554,200——
2020-10-12$12.83$12.83553,800——
2020-10-09$12.58$12.58524,800——
2020-10-08$12.39$12.39499,800——
2020-10-07$11.95$11.95807,800——
2020-10-06$12.20$12.20685,800——
2020-10-05$12.22$12.221,488,000——
2020-10-02$12.45$12.451,911,000——
2020-10-01$14.15$14.151,231,000——
2020-09-30$13.67$13.67334,000——
2020-09-29$13.76$13.76302,200——
2020-09-28$13.50$13.50223,400——
2020-09-25$12.91$12.91295,200——
2020-09-24$13.05$13.05195,000——
2020-09-23$12.74$12.74415,000——
2020-09-22$13.17$13.17176,400——
2020-09-21$12.97$12.97462,600——
2020-09-18$13.47$13.47784,000——
2020-09-17$13.45$13.45321,000——
2020-09-16$13.65$13.65498,400——
2020-09-15$13.05$13.05328,400——
2020-09-14$12.68$12.68251,800——
2020-09-11$12.02$12.02318,000——
2020-09-10$11.91$11.91236,400——
2020-09-09$12.20$12.20295,000——
2020-09-08$12.44$12.44566,800——
2020-09-04$12.97$12.97239,400——
2020-09-03$13.16$13.16852,800——
2020-09-02$13.45$13.45469,600——
2020-09-01$12.90$12.90256,800——
2020-08-31$12.60$12.60304,000——
2020-08-28$12.46$12.46241,600——
2020-08-27$12.09$12.09241,400——
2020-08-26$12.20$12.20131,600——
2020-08-25$12.30$12.30321,200——
2020-08-24$12.09$12.09231,800——
2020-08-21$11.96$11.96238,600——
2020-08-20$12.17$12.17365,800——
2020-08-19$12.59$12.59333,600——
2020-08-18$12.77$12.77490,800——
2020-08-17$13.12$13.12255,800——
2020-08-14$13.41$13.41225,200——
2020-08-13$14.07$14.07467,600——
2020-08-12$14.12$14.12132,800——
2020-08-11$13.84$13.84133,800——
2020-08-10$13.99$13.99213,600——
2020-08-07$14.12$14.12202,400——
2020-08-06$13.91$13.91272,000——
2020-08-05$14.09$14.09184,600——
2020-08-04$13.99$13.99812,800——
2020-08-03$14.13$14.13957,400——
2020-07-31$13.95$13.95252,000——
2020-07-30$13.86$13.86281,400——
2020-07-29$13.75$13.75295,800——
2020-07-28$13.51$13.51180,600——
2020-07-27$13.98$13.98255,000——
2020-07-24$13.77$13.77250,000——
2020-07-23$13.96$13.96733,000——
2020-07-22$14.35$14.35199,600——
2020-07-21$14.38$14.38420,600——
2020-07-20$14.50$14.50304,800——
2020-07-17$14.26$14.26278,800——
2020-07-16$13.93$13.93417,600——
2020-07-15$13.70$13.70337,400——
2020-07-14$13.39$13.39496,600——
2020-07-13$13.46$13.46355,600——
2020-07-10$13.99$13.99731,800——
2020-07-09$14.28$14.28799,400——
2020-07-08$13.85$13.85924,000——
2020-07-07$13.38$13.38663,600——
2020-07-06$13.89$13.89476,800——
2020-07-02$13.52$13.52305,800——
2020-07-01$13.31$13.31253,000——
2020-06-30$13.59$13.59427,600——
2020-06-29$12.65$12.65182,400——
2020-06-26$12.48$12.48870,800——
2020-06-25$12.84$12.84264,200——
2020-06-24$12.88$12.88340,200——
2020-06-23$13.25$13.25403,000——
2020-06-22$13.04$13.04414,600——
2020-06-19$12.99$12.991,108,200——
2020-06-18$13.03$13.03558,600——
2020-06-17$13.12$13.12332,800——
2020-06-16$13.58$13.58267,800——
2020-06-15$13.14$13.14373,200——
2020-06-12$13.04$13.04282,200——
2020-06-11$13.08$13.08355,800——
2020-06-10$14.63$14.63354,000——
2020-06-09$15.11$15.11684,000——
2020-06-08$14.45$14.45706,800——
2020-06-05$15.10$15.10504,000——
2020-06-04$14.10$14.10355,600——
2020-06-03$13.85$13.85390,800——
2020-06-02$13.31$13.31133,000——
2020-06-01$13.15$13.15188,600——
2020-05-29$13.39$13.39264,000——
2020-05-28$13.06$13.06258,600——
2020-05-27$13.53$13.53318,000——
2020-05-26$13.18$13.18228,000——
2020-05-22$12.86$12.85128,000——
2020-05-21$13.00$13.00180,200——
2020-05-20$13.57$13.57529,000——
2020-05-19$13.10$13.10158,200——
2020-05-18$13.00$13.00348,800——
2020-05-15$12.46$12.46219,800——
2020-05-14$12.54$12.54299,200——
2020-05-13$12.48$12.48289,400——
2020-05-12$12.74$12.74266,600——
2020-05-11$13.14$13.14296,800——
2020-05-08$13.18$13.18219,200——
2020-05-07$12.55$12.55208,800——
2020-05-06$12.11$12.11201,400——
2020-05-05$12.17$12.17310,000——
2020-05-04$12.10$12.10428,600——
2020-05-01$12.22$12.22471,800——
2020-04-30$12.65$12.65400,400——
2020-04-29$13.44$13.44415,800——
2020-04-28$12.63$12.62546,000——
2020-04-27$12.58$12.58583,600——
2020-04-24$11.34$11.34575,600——
2020-04-23$11.09$11.09245,000——
2020-04-22$10.95$10.95254,000——
2020-04-21$10.66$10.66654,400——
2020-04-20$11.13$11.13620,000——
2020-04-17$11.51$11.51577,800——
2020-04-16$12.03$12.02480,400——
2020-04-15$12.17$12.17774,400——
2020-04-14$12.86$12.85751,000——
2020-04-13$13.18$13.18522,200——
2020-04-09$12.87$12.87523,200——
2020-04-08$12.18$12.181,602,000——
2020-04-07$11.53$11.531,065,600——
2020-04-06$11.89$11.89701,800——
2020-04-03$10.34$10.341,064,400——
2020-04-02$11.61$11.61729,200——
2020-04-01$11.72$11.72775,600——
2020-03-31$12.15$12.15795,000——
2020-03-30$12.01$12.01627,400——
2020-03-27$11.09$11.09640,800——
2020-03-26$12.55$12.55601,400——
2020-03-25$12.04$12.04562,000——
2020-03-24$11.31$11.31633,400——
2020-03-23$10.05$10.05923,600——
2020-03-20$11.09$11.09937,000——
2020-03-19$10.89$10.89806,000——
2020-03-18$8.68$8.68711,600——
2020-03-17$9.78$9.78794,400——
2020-03-16$8.83$8.83656,000——
2020-03-13$9.76$9.75849,600——
2020-03-12$9.20$9.20715,400——
2020-03-11$11.37$11.37460,000——
2020-03-10$12.46$12.461,042,400——
2020-03-09$10.93$10.93453,400——
2020-03-06$12.40$12.39649,000——
2020-03-05$12.99$12.99385,600——
2020-03-04$13.83$13.83294,000——
2020-03-03$13.32$13.32303,400——
2020-03-02$13.68$13.68529,000——
2020-02-28$13.42$13.42635,800——
2020-02-27$13.55$13.55849,200——
2020-02-26$14.73$14.73541,000——
2020-02-25$14.70$14.70800,600——
2020-02-24$15.10$15.10632,400——
2020-02-21$16.50$16.50531,400——
2020-02-20$16.91$16.91511,200——
2020-02-19$16.92$16.92763,000——
2020-02-18$15.99$15.99686,600——
2020-02-14$16.56$16.56560,800——
2020-02-13$16.50$16.50909,000——
2020-02-12$16.16$16.161,397,800——
2020-02-11$15.80$15.801,517,600——
2020-02-10$14.77$14.771,904,200——
2020-02-07$14.03$14.034,755,200——
2020-02-06$15.93$15.93227,800——
2020-02-05$15.98$15.98176,800——
2020-02-04$15.59$15.59583,000——
2020-02-03$15.22$15.22466,400——
2020-01-31$15.08$15.08332,600——
2020-01-30$15.89$15.89207,600——
2020-01-29$16.06$16.06259,800——
2020-01-28$16.65$16.65171,400——
2020-01-27$16.51$16.51611,600——
2020-01-24$16.88$16.88486,000——
2020-01-23$17.33$17.33351,200——
2020-01-22$16.97$16.97327,200——
2020-01-21$17.00$17.00385,200——
2020-01-17$17.42$17.42348,400——
2020-01-16$17.31$17.31387,600——
2020-01-15$16.84$16.84307,600——
2020-01-14$17.25$17.25557,400——
2020-01-13$17.25$17.25370,400——
2020-01-10$17.06$17.06396,600——
2020-01-09$17.68$17.68389,000——
2020-01-08$18.05$18.05697,800——
2020-01-07$18.15$18.15384,600——
2020-01-06$18.27$18.27481,400——
2020-01-03$18.88$18.88574,200——
2020-01-02$19.47$19.47755,000——