MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PENG — Penguin Solutions, Inc. Ordinary Shares
NasdaqPenguin Solutions, Inc. Ordinary Shares
$72.61
+8.40(+13.08%)
- O
- 67.33
- H
- 76.10
- L
- 65.70
- V
- 20.92M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$72.61
Period Return+321.42%
Period High$89.86
Period Low$16.04
Avg Daily Volume1.77M
Total Trading Days365
PENG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $67.33 | $76.10 | $65.70 | $72.61 | +$8.40 | +13.08% | 20,920,245 | $73.22 | $65.70 $76.10 |
| Oct 6, 2026 | $61.60 | $64.58 | $56.60 | $64.21 | +$3.50 | +5.77% | 15,629,084 | $62.65 | $56.60 $64.58 |
| Oct 5, 2026 | $61.10 | $61.94 | $59.28 | $60.71 | $-0.65 | -1.06% | 2,663,483 | $60.89 | $59.28 $61.94 |
| Oct 2, 2026 | $57.09 | $62.32 | $56.84 | $61.36 | +$6.38 | +11.60% | 3,563,303 | $60.78 | $56.84 $62.32 |
| Oct 1, 2026 | $54.49 | $55.67 | $53.44 | $54.98 | +$0.29 | +0.53% | 1,158,314 | $54.70 | $53.44 $55.67 |
| Sep 30, 2026 | $56.66 | $56.68 | $54.04 | $54.69 | $-1.10 | -1.97% | 1,451,034 | $54.79 | $54.04 $56.68 |
| Sep 29, 2026 | $56.50 | $56.90 | $55.13 | $55.79 | +$0.81 | +1.47% | 1,196,474 | $56.03 | $55.13 $56.90 |
| Sep 28, 2026 | $55.55 | $55.64 | $53.41 | $54.98 | $-1.24 | -2.21% | 1,338,567 | $54.67 | $53.41 $55.64 |
| Sep 25, 2026 | $53.86 | $56.57 | $53.38 | $56.22 | +$3.14 | +5.92% | 1,667,585 | $55.73 | $53.38 $56.57 |
| Sep 24, 2026 | $52.46 | $54.27 | $51.31 | $53.08 | $-0.80 | -1.48% | 1,584,811 | $52.65 | $51.31 $54.27 |
| Sep 23, 2026 | $55.86 | $56.15 | $53.43 | $53.88 | $-2.70 | -4.77% | 1,520,545 | $54.22 | $53.43 $56.15 |
| Sep 22, 2026 | $54.61 | $57.50 | $54.42 | $56.58 | +$1.67 | +3.04% | 1,664,480 | $56.43 | $54.42 $57.50 |
| Sep 21, 2026 | $54.39 | $55.58 | $54.04 | $54.91 | +$1.61 | +3.02% | 1,346,031 | $55.01 | $54.04 $55.58 |
| Sep 18, 2026 | $53.22 | $53.50 | $51.69 | $53.30 | +$0.75 | +1.43% | 2,290,547 | $53.04 | $51.69 $53.50 |
| Sep 17, 2026 | $50.86 | $53.14 | $50.22 | $52.55 | +$4.31 | +8.93% | 1,515,052 | $52.13 | $50.22 $53.14 |
| Sep 16, 2026 | $49.19 | $49.69 | $47.10 | $48.24 | +$0.74 | +1.56% | 1,099,780 | $48.40 | $47.10 $49.69 |
| Sep 15, 2026 | $47.85 | $48.13 | $46.19 | $47.50 | +$0.91 | +1.95% | 1,010,771 | $47.24 | $46.19 $48.13 |
| Sep 14, 2026 | $47.21 | $48.83 | $46.45 | $46.59 | $-4.57 | -8.93% | 1,450,721 | $47.37 | $46.45 $48.83 |
| Sep 11, 2026 | $49.94 | $51.41 | $49.43 | $51.16 | +$2.54 | +5.22% | 1,481,904 | $50.79 | $49.43 $51.41 |
| Sep 10, 2026 | $49.60 | $50.49 | $48.53 | $48.62 | $-2.44 | -4.78% | 1,043,814 | $49.15 | $48.53 $50.49 |
| Sep 9, 2026 | $50.76 | $53.24 | $50.58 | $51.06 | $-0.24 | -0.47% | 926,438 | $51.37 | $50.58 $53.24 |
| Sep 8, 2026 | $52.92 | $53.00 | $51.10 | $51.30 | $-0.46 | -0.89% | 1,209,437 | $51.87 | $51.10 $53.00 |
| Sep 4, 2026 | $50.01 | $51.83 | $49.22 | $51.76 | +$3.13 | +6.44% | 1,132,469 | $51.13 | $49.22 $51.83 |
| Sep 3, 2026 | $46.87 | $49.14 | $45.62 | $48.63 | +$1.04 | +2.19% | 1,112,753 | $48.22 | $45.62 $49.14 |
| Sep 2, 2026 | $47.95 | $48.24 | $46.71 | $47.59 | +$0.00 | +0.00% | 1,374,205 | $47.49 | $46.71 $48.24 |
| Sep 1, 2026 | $47.50 | $48.31 | $46.59 | $47.59 | $-1.49 | -3.04% | 2,654,135 | $47.32 | $46.59 $48.31 |
| Aug 31, 2026 | $50.21 | $50.39 | $48.26 | $49.08 | $-0.43 | -0.87% | 1,609,727 | $48.94 | $48.26 $50.39 |
| Aug 28, 2026 | $51.71 | $53.00 | $48.77 | $49.51 | $-2.94 | -5.61% | 1,423,302 | $49.82 | $48.77 $53.00 |
| Aug 27, 2026 | $53.97 | $54.19 | $51.79 | $52.45 | +$0.59 | +1.14% | 1,079,536 | $52.65 | $51.79 $54.19 |
| Aug 26, 2026 | $50.20 | $51.99 | $49.60 | $51.86 | +$1.48 | +2.94% | 1,361,466 | $51.43 | $49.60 $51.99 |