Penguin Solutions, Inc.
51.06USD
-0.2400 (-0.47%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 51.30 | 1,207,200 |
| Fr 09/04/26 | 51.76 | 1,129,700 |
| Th 09/03/26 | 48.63 | 1,105,100 |
| We 09/02/26 | 47.59 | 1,384,900 |
| Tu 09/01/26 | 47.59 | 2,533,199 |
| Mo 08/31/26 | 49.08 | 1,615,546 |
| Fr 08/28/26 | 49.51 | 1,420,806 |
| Th 08/27/26 | 52.45 | 1,073,423 |
| We 08/26/26 | 51.86 | 1,311,553 |
| Tu 08/25/26 | 50.38 | 1,346,618 |
| Mo 08/24/26 | 50.68 | 1,496,159 |
| Fr 08/21/26 | 52.62 | 1,044,100 |
| Th 08/20/26 | 51.14 | 1,996,200 |
| We 08/19/26 | 52.95 | 1,740,800 |
| Tu 08/18/26 | 58.36 | 1,588,000 |
| Mo 08/17/26 | 63.08 | 2,310,900 |
| Fr 08/14/26 | 63.80 | 1,373,700 |
| Th 08/13/26 | 60.90 | 1,697,800 |
| We 08/12/26 | 58.73 | 1,477,200 |
| Tu 08/11/26 | 57.33 | 1,227,500 |
| Mo 08/10/26 | 55.18 | 1,806,000 |
| Fr 08/07/26 | 58.43 | 2,061,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 56.26 | 1,141,900 |
| We 08/05/26 | 55.72 | 1,324,300 |
| Tu 08/04/26 | 57.84 | 1,968,700 |
| Mo 08/03/26 | 52.60 | 1,910,700 |
| Fr 07/31/26 | 52.63 | 2,791,100 |
| Th 07/30/26 | 51.43 | 2,873,900 |
| We 07/29/26 | 43.70 | 3,169,400 |
| Tu 07/28/26 | 48.13 | 4,088,700 |
| Mo 07/27/26 | 52.49 | 2,390,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 62.71 | 7,603,700 |
| Mo 07/06/26 | 67.71 | 3,014,800 |
| Th 07/02/26 | 61.47 | 3,960,000 |
| We 07/01/26 | 68.81 | 3,186,300 |
| Tu 06/30/26 | 76.01 | 3,928,900 |
| Mo 06/29/26 | 67.94 | 2,486,300 |
| Fr 06/26/26 | 62.28 | 3,864,900 |
| Th 06/25/26 | 66.77 | 3,075,600 |
| We 06/24/26 | 64.72 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 71.41 | 3,387,600 |
| Tu 06/02/26 | 70.65 | 4,876,000 |
| Mo 06/01/26 | 59.71 | 3,104,900 |
| Fr 05/29/26 | 55.83 | 4,564,600 |
| Th 05/28/26 | 54.07 | 1,885,200 |
| We 05/27/26 | 54.44 | 2,223,700 |
| Tu 05/26/26 | 54.95 | 3,643,100 |
| Fr 05/22/26 | 53.21 | 3,177,600 |
| Th 05/21/26 | 48.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 31.24 | 1,638,100 |
| Th 04/30/26 | 30.41 | 1,759,300 |
| We 04/29/26 | 28.51 | 1,140,300 |
| Tu 04/28/26 | 28.12 | 2,069,800 |
| Mo 04/27/26 | 29.05 | 1,963,500 |
| Fr 04/24/26 | 30.69 | 2,504,700 |
| Th 04/23/26 | 27.61 | 1,003,400 |
| We 04/22/26 | 27.58 | 1,149,000 |
| Tu 04/21/26 | 27.92 | 2,259,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 17.60 | 958,200 |
| Mo 03/30/26 | 16.24 | 935,200 |
| Fr 03/27/26 | 16.69 | 912,100 |
| Th 03/26/26 | 17.66 | 491,500 |
| We 03/25/26 | 18.44 | 608,300 |
| Tu 03/24/26 | 17.80 | 586,500 |
| Mo 03/23/26 | 17.89 | 783,300 |
| Fr 03/20/26 | 17.52 | 1,487,600 |
| Th 03/19/26 | 17.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 20.78 | 1,068,200 |
| Th 02/26/26 | 20.49 | 2,139,100 |
| We 02/25/26 | 20.68 | 1,693,500 |
| Tu 02/24/26 | 20.23 | 1,647,900 |
| Mo 02/23/26 | 19.25 | 942,100 |
| Fr 02/20/26 | 19.12 | 1,169,900 |
| Th 02/19/26 | 18.81 | 623,800 |
| We 02/18/26 | 19.24 | 1,407,900 |
| Tu 02/17/26 | 19.35 | 566,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 19.76 | 1,054,600 |
| Mo 01/26/26 | 19.79 | 1,015,300 |
| Fr 01/23/26 | 20.00 | 794,500 |
| Th 01/22/26 | 20.73 | 1,272,800 |
| We 01/21/26 | 20.24 | 1,371,600 |
| Tu 01/20/26 | 19.73 | 997,000 |
| Fr 01/16/26 | 19.96 | 787,300 |
| Th 01/15/26 | 20.01 | 922,400 |
| We 01/14/26 | 20.28 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 20.29 | 509,000 |
| Mo 12/22/25 | 19.99 | 545,000 |
| Fr 12/19/25 | 19.67 | 1,327,600 |
| Th 12/18/25 | 19.56 | 1,053,400 |
| We 12/17/25 | 19.67 | 1,169,500 |
| Tu 12/16/25 | 19.69 | 1,241,500 |
| Mo 12/15/25 | 20.18 | 1,024,900 |
| Fr 12/12/25 | 20.84 | 813,900 |
| Th 12/11/25 | 21.83 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 17.64 | 1,936,200 |
| We 11/19/25 | 17.86 | 1,204,000 |
| Tu 11/18/25 | 18.11 | 1,586,000 |
| Mo 11/17/25 | 18.56 | 1,541,500 |
| Fr 11/14/25 | 18.90 | 1,285,000 |
| Th 11/13/25 | 18.83 | 2,029,500 |
| We 11/12/25 | 20.76 | 810,200 |
| Tu 11/11/25 | 20.87 | 1,068,500 |
| Mo 11/10/25 | 22.48 | 809,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 21.86 | 1,097,200 |
| Mo 10/20/25 | 22.13 | 682,100 |
| Fr 10/17/25 | 21.74 | 632,700 |
| Th 10/16/25 | 22.49 | 737,300 |
| We 10/15/25 | 22.65 | 1,143,400 |
| Tu 10/14/25 | 22.56 | 974,500 |
| Mo 10/13/25 | 22.32 | 2,113,000 |
| Fr 10/10/25 | 21.16 | 2,076,300 |
| Th 10/09/25 | 22.04 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 27.53 | 2,771,500 |
| Th 09/18/25 | 27.66 | 1,785,800 |
| We 09/17/25 | 26.28 | 1,269,500 |
| Tu 09/16/25 | 26.33 | 986,500 |
| Mo 09/15/25 | 26.14 | 978,300 |
| Fr 09/12/25 | 26.04 | 625,300 |
| Th 09/11/25 | 26.15 | 1,368,800 |
| We 09/10/25 | 25.64 | 2,475,800 |
| Tu 09/09/25 | 24.45 | 817,300 |
| Fr 07/24/26 | 53.85 | 3,602,100 |
| Th 07/23/26 | 58.41 | 3,077,600 |
| We 07/22/26 | 59.20 | 2,260,000 |
| Tu 07/21/26 | 58.10 | 3,155,500 |
| Mo 07/20/26 | 53.23 | 6,132,500 |
| Fr 07/17/26 | 60.41 | 4,131,400 |
| Th 07/16/26 | 65.97 | 3,755,900 |
| We 07/15/26 | 72.85 | 9,701,400 |
| Tu 07/14/26 | 77.80 | 4,728,500 |
| Mo 07/13/26 | 77.21 | 4,019,000 |
| Fr 07/10/26 | 78.35 | 6,299,900 |
| Th 07/09/26 | 81.39 | 9,675,100 |
| We 07/08/26 | 78.47 | 13,797,400 |
| 2,712,500 |
| Tu 06/23/26 | 66.96 | 4,808,700 |
| Mo 06/22/26 | 67.94 | 5,113,300 |
| Th 06/18/26 | 67.15 | 4,420,100 |
| We 06/17/26 | 59.68 | 1,929,200 |
| Tu 06/16/26 | 60.38 | 2,148,800 |
| Mo 06/15/26 | 63.87 | 2,362,700 |
| Fr 06/12/26 | 64.13 | 1,391,200 |
| Th 06/11/26 | 64.33 | 2,017,900 |
| We 06/10/26 | 58.52 | 2,234,900 |
| Tu 06/09/26 | 61.69 | 3,198,200 |
| Mo 06/08/26 | 64.63 | 3,815,100 |
| Fr 06/05/26 | 59.86 | 4,794,900 |
| Th 06/04/26 | 71.16 | 2,647,200 |
| 3,196,700 |
| We 05/20/26 | 47.63 | 2,413,100 |
| Tu 05/19/26 | 46.27 | 3,116,100 |
| Mo 05/18/26 | 45.71 | 3,328,300 |
| Fr 05/15/26 | 46.82 | 4,390,700 |
| Th 05/14/26 | 49.44 | 4,218,900 |
| We 05/13/26 | 48.27 | 9,135,700 |
| Tu 05/12/26 | 44.13 | 5,160,900 |
| Mo 05/11/26 | 43.54 | 4,423,700 |
| Fr 05/08/26 | 44.23 | 4,393,000 |
| Th 05/07/26 | 38.98 | 3,350,300 |
| We 05/06/26 | 38.99 | 5,624,800 |
| Tu 05/05/26 | 36.45 | 4,830,000 |
| Mo 05/04/26 | 32.40 | 2,638,900 |
| Mo 04/20/26 | 28.10 | 2,090,600 |
| Fr 04/17/26 | 26.74 | 1,219,700 |
| Th 04/16/26 | 26.09 | 1,391,700 |
| We 04/15/26 | 26.50 | 1,552,100 |
| Tu 04/14/26 | 25.72 | 2,153,000 |
| Mo 04/13/26 | 24.38 | 1,915,200 |
| Fr 04/10/26 | 23.02 | 963,500 |
| Th 04/09/26 | 22.85 | 971,300 |
| We 04/08/26 | 22.12 | 1,650,600 |
| Tu 04/07/26 | 20.63 | 1,124,600 |
| Mo 04/06/26 | 20.27 | 1,608,600 |
| Th 04/02/26 | 20.69 | 4,448,500 |
| We 04/01/26 | 18.25 | 3,095,800 |
| 468,500 |
| We 03/18/26 | 17.51 | 466,000 |
| Tu 03/17/26 | 17.62 | 1,806,900 |
| Mo 03/16/26 | 17.54 | 662,200 |
| Fr 03/13/26 | 17.98 | 715,000 |
| Th 03/12/26 | 17.77 | 712,500 |
| We 03/11/26 | 18.48 | 878,900 |
| Tu 03/10/26 | 18.59 | 1,591,400 |
| Mo 03/09/26 | 18.45 | 709,600 |
| Fr 03/06/26 | 18.26 | 654,700 |
| Th 03/05/26 | 18.98 | 749,500 |
| We 03/04/26 | 19.20 | 723,300 |
| Tu 03/03/26 | 18.95 | 848,900 |
| Mo 03/02/26 | 20.05 | 846,200 |
| Fr 02/13/26 | 19.37 | 768,400 |
| Th 02/12/26 | 18.71 | 721,900 |
| We 02/11/26 | 18.93 | 827,600 |
| Tu 02/10/26 | 18.69 | 1,111,600 |
| Mo 02/09/26 | 19.00 | 1,475,400 |
| Fr 02/06/26 | 18.78 | 1,900,500 |
| Th 02/05/26 | 17.44 | 1,238,600 |
| We 02/04/26 | 18.04 | 2,840,300 |
| Tu 02/03/26 | 18.21 | 3,560,100 |
| Mo 02/02/26 | 19.80 | 698,000 |
| Fr 01/30/26 | 19.21 | 761,200 |
| Th 01/29/26 | 19.74 | 814,600 |
| We 01/28/26 | 19.72 | 922,100 |
| 1,088,900 |
| Tu 01/13/26 | 20.15 | 937,900 |
| Mo 01/12/26 | 19.39 | 1,015,800 |
| Fr 01/09/26 | 19.08 | 1,356,300 |
| Th 01/08/26 | 19.73 | 2,562,600 |
| We 01/07/26 | 18.58 | 7,020,200 |
| Tu 01/06/26 | 21.55 | 2,394,100 |
| Mo 01/05/26 | 21.07 | 1,189,600 |
| Fr 01/02/26 | 20.28 | 1,139,000 |
| We 12/31/25 | 19.56 | 976,500 |
| Tu 12/30/25 | 20.03 | 705,100 |
| Mo 12/29/25 | 20.00 | 527,600 |
| Fr 12/26/25 | 20.29 | 436,400 |
| We 12/24/25 | 20.21 | 305,200 |
| 826,400 |
| We 12/10/25 | 22.41 | 786,600 |
| Tu 12/09/25 | 21.82 | 831,700 |
| Mo 12/08/25 | 22.11 | 1,112,900 |
| Fr 12/05/25 | 21.58 | 830,000 |
| Th 12/04/25 | 21.68 | 622,800 |
| We 12/03/25 | 21.48 | 960,600 |
| Tu 12/02/25 | 20.74 | 603,500 |
| Mo 12/01/25 | 20.16 | 580,300 |
| Fr 11/28/25 | 20.23 | 527,900 |
| We 11/26/25 | 20.31 | 2,297,300 |
| Tu 11/25/25 | 19.03 | 1,316,200 |
| Mo 11/24/25 | 18.10 | 814,300 |
| Fr 11/21/25 | 17.57 | 1,562,800 |
| Fr 11/07/25 | 21.69 | 879,100 |
| Th 11/06/25 | 21.61 | 1,050,300 |
| We 11/05/25 | 22.20 | 922,000 |
| Tu 11/04/25 | 21.52 | 912,200 |
| Mo 11/03/25 | 22.60 | 801,500 |
| Fr 10/31/25 | 22.27 | 1,327,400 |
| Th 10/30/25 | 22.44 | 1,198,000 |
| We 10/29/25 | 22.39 | 767,700 |
| Tu 10/28/25 | 22.86 | 666,200 |
| Mo 10/27/25 | 22.78 | 832,500 |
| Fr 10/24/25 | 22.40 | 1,089,500 |
| Th 10/23/25 | 21.73 | 954,800 |
| We 10/22/25 | 21.53 | 1,146,600 |
| 3,298,000 |
| We 10/08/25 | 22.67 | 7,812,000 |
| Tu 10/07/25 | 27.00 | 3,875,900 |
| Mo 10/06/25 | 29.30 | 2,511,100 |
| Fr 10/03/25 | 27.75 | 856,700 |
| Th 10/02/25 | 27.46 | 830,100 |
| We 10/01/25 | 27.07 | 895,300 |
| Tu 09/30/25 | 26.28 | 436,400 |
| Mo 09/29/25 | 26.14 | 539,200 |
| Fr 09/26/25 | 26.20 | 567,400 |
| Th 09/25/25 | 26.54 | 751,500 |
| We 09/24/25 | 27.10 | 849,200 |
| Tu 09/23/25 | 27.57 | 801,000 |
| Mo 09/22/25 | 27.90 | 908,400 |
| Mo 09/08/25 | 24.75 | 658,100 |