Penguin Solutions Stock Price History
NASDAQ: PENGTechnologySemiconductorsUSD
76.28+4.71 (+6.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PENG price history at a glance
The price history for Penguin Solutions (PENG) on this page begins on May 22, 2017, when the stock closed at $6.62; it most recently closed at $76.28 on October 5, 2026. The highest price in this record is $89.86, reached on July 6, 2026; the latest close is 15.1% below that peak. Across the 8 complete calendar years in the table, PENG finished higher in 5 and lower in 3. Its best year was 2021 (+88.7%) and its worst was 2022 (-58.1%).
Over roughly 9 years the share price changed +1053.1%, a 29.8% compound annual price return (excluding dividends). In the last 12 months alone, PENG has gained 246.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $89.86
- Date of high
- Jul 6, 2026
- Low since 2017
- $5.75
- Date of low
- May 22, 2017
- 52-week high
- $89.86
- 52-week low
- $16.04
- IPO year
- 2017
- Last close
- $76.28
PENG returns
1 week
+24.32%
1 month
+49.39%
3 months
-2.64%
6 months
+231.36%
Year to date
+289.98%
1 year
+246.10%
3 years
+482.29%
5 years
+185.00%
PENG price return, excluding dividends.
PENG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.28 | +276.13% |
| 2025 | 20.28 | +5.57% |
| 2024 | 19.21 | +1.48% |
| 2023 | 18.93 | +27.22% |
| 2022 | 14.88 | -58.08% |
| 2021 | 35.50 | +88.65% |
| 2020 | 18.82 | -0.32% |
| 2019 | 18.88 | +27.32% |
| 2018 | 14.83 | -12.02% |
| 2017* | 16.85 | +154.72% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
PENG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.99 | 78.75 | 70.75 | 76.28 | +6.58% | |
| 72.53 | 75.63 | 70.07 | 71.57 | -1.43% | |
| 67.33 | 76.10 | 65.70 | 72.61 | +13.08% | |
| 61.60 | 64.58 | 56.60 | 64.21 | +5.77% | |
| 61.10 | 61.94 | 59.28 | 60.71 | -1.06% | |
| 57.09 | 62.32 | 56.84 | 61.36 | +11.60% | |
| 54.49 | 55.67 | 53.44 | 54.98 | +0.53% | |
| 56.66 | 56.68 | 54.04 | 54.69 | -1.97% | |
| 56.50 | 56.90 | 55.13 | 55.79 | +1.47% | |
| 55.55 | 55.64 | 53.41 | 54.98 | -2.21% | |
| 53.86 | 56.57 | 53.38 | 56.22 | +5.92% | |
| 52.46 | 54.27 | 51.31 | 53.08 | -1.48% | |
| 55.86 | 56.15 | 53.43 | 53.88 | -4.77% | |
| 54.61 | 57.50 | 54.42 | 56.58 | +3.04% | |
| 54.39 | 55.58 | 54.04 | 54.91 | +3.02% | |
| 53.22 | 53.50 | 51.69 | 53.30 | +1.43% | |
| 50.86 | 53.14 | 50.22 | 52.55 | +8.93% | |
| 49.19 | 49.69 | 47.10 | 48.24 | +1.56% | |
| 47.85 | 48.13 | 46.19 | 47.50 | +1.95% | |
| 47.21 | 48.83 | 46.45 | 46.59 | -8.93% | |
| 49.94 | 51.41 | 49.43 | 51.16 | +5.22% | |
| 49.60 | 50.49 | 48.53 | 48.62 | -4.78% | |
| 50.76 | 53.24 | 50.58 | 51.06 | -0.47% | |
| 52.92 | 53.00 | 51.10 | 51.30 | -0.89% | |
| 50.01 | 51.83 | 49.22 | 51.76 | +6.44% | |
| 46.87 | 49.14 | 45.62 | 48.63 | +2.19% | |
| 47.95 | 48.24 | 46.71 | 47.59 | 0.00% | |
| 47.50 | 48.31 | 46.59 | 47.59 | -3.04% | |
| 50.21 | 50.39 | 48.26 | 49.08 | -0.87% | |
| 51.71 | 53.00 | 48.77 | 49.51 | -5.61% | |
| 53.97 | 54.19 | 51.79 | 52.45 | +1.14% | |
| 50.20 | 51.99 | 49.60 | 51.86 | +2.94% | |
| 52.42 | 52.70 | 49.54 | 50.38 | -0.59% | |
| 50.68 | 51.42 | 49.07 | 50.68 | -3.69% | |
| 51.81 | 52.70 | 50.18 | 52.62 | +2.89% | |
| 52.67 | 52.93 | 50.00 | 51.14 | -3.42% | |
| 58.19 | 58.51 | 52.89 | 52.95 | -9.27% | |
| 59.82 | 61.00 | 57.34 | 58.36 | -7.48% | |
| 64.60 | 65.75 | 63.00 | 63.08 | -1.13% | |
| 60.84 | 63.90 | 60.78 | 63.80 | +4.76% | |
| 57.72 | 63.36 | 57.50 | 60.90 | +3.69% | |
| 60.60 | 61.49 | 58.72 | 58.73 | +2.44% | |
| 56.69 | 58.63 | 55.71 | 57.33 | +3.90% | |
| 58.81 | 59.50 | 55.05 | 55.18 | -5.56% | |
| 58.41 | 60.11 | 56.45 | 58.43 | +3.86% | |
| 53.24 | 59.00 | 52.56 | 56.26 | +0.97% | |
| 56.53 | 58.54 | 55.50 | 55.72 | -3.67% | |
| 55.85 | 58.71 | 54.68 | 57.84 | +9.96% | |
| 51.07 | 54.59 | 49.25 | 52.60 | -0.06% | |
| 54.86 | 55.22 | 51.06 | 52.63 | +2.33% | |
| 46.88 | 51.54 | 46.20 | 51.43 | +17.69% | |
| 48.15 | 49.10 | 43.61 | 43.70 | -9.20% | |
| 49.72 | 50.00 | 46.01 | 48.13 | -8.31% | |
| 54.30 | 55.09 | 50.17 | 52.49 | -2.53% | |
| 57.14 | 58.98 | 53.07 | 53.85 | -7.81% | |
| 57.47 | 60.91 | 57.27 | 58.41 | -1.33% | |
| 56.12 | 61.45 | 56.12 | 59.20 | +1.89% | |
| 56.00 | 58.77 | 54.83 | 58.10 | +9.15% | |
| 58.92 | 58.92 | 52.01 | 53.23 | -11.89% | |
| 62.67 | 65.22 | 59.53 | 60.41 | -8.43% | |
| 70.02 | 70.89 | 64.64 | 65.97 | -9.44% | |
| 81.60 | 83.00 | 68.53 | 72.85 | -6.36% | |
| 79.12 | 79.49 | 69.69 | 77.80 | +0.76% | |
| 75.38 | 82.00 | 74.04 | 77.21 | -1.46% | |
| 78.88 | 81.34 | 73.75 | 78.35 | -3.74% | |
| 82.60 | 89.86 | 80.96 | 81.39 | +3.72% | |
| 67.85 | 80.00 | 63.76 | 78.47 | +25.13% | |
| 62.96 | 65.34 | 60.20 | 62.71 | -7.38% | |
| 64.50 | 70.61 | 63.38 | 67.71 | +10.15% | |
| 69.31 | 69.69 | 58.63 | 61.47 | -10.67% | |
| 72.05 | 77.19 | 67.21 | 68.81 | -9.47% | |
| 67.94 | 77.37 | 66.96 | 76.01 | +11.88% | |
| 61.97 | 68.05 | 59.70 | 67.94 | +9.09% | |
| 63.20 | 63.98 | 60.30 | 62.28 | -6.72% | |
| 68.46 | 68.88 | 61.90 | 66.77 | +3.17% | |
| 67.00 | 67.50 | 61.11 | 64.72 | -3.35% | |
| 61.61 | 71.57 | 61.00 | 66.96 | -1.44% | |
| 76.85 | 77.40 | 67.30 | 67.94 | +1.18% | |
| 63.44 | 68.33 | 62.50 | 67.15 | +12.52% | |
| 62.17 | 62.98 | 59.04 | 59.68 | -1.16% | |
| 63.80 | 66.31 | 60.03 | 60.38 | -5.46% | |
| 67.72 | 67.72 | 61.51 | 63.87 | -0.41% | |
| 64.14 | 66.45 | 62.01 | 64.13 | -0.31% | |
| 59.28 | 64.57 | 58.52 | 64.33 | +9.93% | |
| 61.59 | 63.06 | 57.00 | 58.52 | -5.14% | |
| 65.62 | 68.46 | 56.61 | 61.69 | -4.55% | |
| 64.00 | 67.00 | 60.40 | 64.63 | +7.97% | |
| 68.17 | 68.70 | 58.58 | 59.86 | -15.88% | |
| 65.54 | 72.47 | 63.80 | 71.16 | -0.35% | |
| 69.02 | 71.97 | 65.25 | 71.41 | +1.08% | |
| 62.82 | 73.24 | 60.23 | 70.65 | +18.32% | |
| 55.00 | 61.25 | 54.50 | 59.71 | +6.95% | |
| 59.96 | 60.87 | 55.62 | 55.83 | +3.26% | |
| 54.81 | 54.82 | 51.23 | 54.07 | -0.68% | |
| 55.12 | 55.32 | 51.98 | 54.44 | -0.93% | |
| 54.62 | 55.65 | 51.50 | 54.95 | +3.27% | |
| 48.93 | 54.28 | 48.93 | 53.21 | +9.01% | |
| 48.38 | 50.61 | 46.21 | 48.81 | +2.48% | |
| 47.08 | 48.17 | 46.08 | 47.63 | +2.94% | |
| 45.71 | 48.25 | 42.55 | 46.27 | +1.23% | |
| 46.75 | 48.45 | 43.94 | 45.71 | -2.37% | |
| 47.04 | 48.08 | 45.58 | 46.82 | -5.30% | |
| 47.60 | 50.02 | 45.59 | 49.44 | +2.42% | |
| 51.11 | 53.27 | 47.50 | 48.27 | +9.38% | |
| 42.47 | 44.71 | 39.72 | 44.13 | +1.36% | |
| 46.26 | 46.75 | 42.30 | 43.54 | -1.56% | |
| 39.99 | 44.74 | 39.64 | 44.23 | +13.47% | |
| 38.24 | 39.27 | 36.85 | 38.98 | -0.03% | |
| 37.66 | 39.66 | 36.00 | 38.99 | +6.97% | |
| 33.76 | 36.91 | 33.00 | 36.45 | +12.50% | |
| 31.30 | 33.62 | 30.86 | 32.40 | +3.71% | |
| 29.87 | 31.27 | 29.60 | 31.24 | +2.73% | |
| 29.26 | 30.84 | 28.22 | 30.41 | +6.66% | |
| 28.42 | 28.86 | 27.77 | 28.51 | +1.39% | |
| 28.01 | 28.76 | 27.28 | 28.12 | -3.20% | |
| 31.00 | 31.30 | 28.70 | 29.05 | -5.34% | |
| 28.64 | 30.72 | 27.97 | 30.69 | +11.16% | |
| 27.62 | 28.20 | 26.91 | 27.61 | +0.11% | |
| 27.92 | 28.03 | 26.84 | 27.58 | -1.22% | |
| 28.22 | 28.70 | 27.77 | 27.92 | -0.64% | |
| 26.65 | 28.17 | 26.62 | 28.10 | +5.09% | |
| 26.67 | 27.47 | 26.22 | 26.74 | +2.49% | |
| 26.82 | 27.07 | 25.77 | 26.09 | -1.55% | |
| 25.74 | 26.57 | 25.51 | 26.50 | +3.03% | |
| 24.48 | 26.14 | 24.48 | 25.72 | +5.50% | |
| 22.87 | 24.63 | 22.80 | 24.38 | +5.91% | |
| 23.00 | 23.39 | 22.75 | 23.02 | +0.74% | |
| 21.94 | 22.93 | 21.89 | 22.85 | +3.30% | |
| 21.70 | 22.23 | 21.25 | 22.12 | +7.22% | |
| 20.09 | 20.65 | 19.65 | 20.63 | +1.78% | |
| 20.56 | 20.76 | 19.65 | 20.27 | -2.03% | |
| 19.69 | 21.25 | 18.71 | 20.69 | +13.37% | |
| 18.06 | 18.39 | 17.88 | 18.25 | +3.69% | |
| 16.61 | 17.64 | 16.42 | 17.60 | +8.37% | |
| 16.76 | 16.87 | 16.04 | 16.24 | -2.70% | |
| 17.40 | 17.54 | 16.64 | 16.69 | -5.49% | |
| 18.32 | 18.40 | 17.65 | 17.66 | -4.23% | |
| 18.15 | 18.48 | 17.85 | 18.44 | +3.60% | |
| 17.68 | 18.25 | 17.68 | 17.80 | -0.50% | |
| 18.05 | 18.51 | 17.62 | 17.89 | +2.11% | |
| 17.66 | 17.87 | 17.26 | 17.52 | -0.85% | |
| 17.13 | 18.00 | 17.00 | 17.67 | +0.91% | |
| 17.48 | 17.81 | 17.43 | 17.51 | -0.62% | |
| 17.70 | 17.93 | 17.23 | 17.62 | +0.46% | |
| 18.31 | 18.31 | 17.52 | 17.54 | -2.45% | |
| 18.00 | 18.26 | 17.82 | 17.98 | +1.18% | |
| 18.22 | 18.22 | 17.62 | 17.77 | -3.84% | |
| 18.71 | 18.89 | 18.25 | 18.48 | -0.59% | |
| 18.44 | 18.86 | 18.35 | 18.59 | +0.76% | |
| 17.84 | 18.53 | 17.50 | 18.45 | +1.04% | |
| 18.43 | 18.68 | 18.12 | 18.26 | -3.79% | |
| 18.86 | 19.72 | 18.70 | 18.98 | -1.15% | |
| 19.14 | 19.40 | 18.72 | 19.20 | +1.32% | |
| 19.27 | 19.41 | 18.51 | 18.95 | -5.49% | |
| 20.27 | 20.62 | 19.70 | 20.05 | -3.51% | |
| 20.14 | 21.03 | 20.10 | 20.78 | +1.42% | |
| 20.57 | 20.87 | 19.93 | 20.49 | -0.92% | |
| 20.48 | 21.08 | 20.33 | 20.68 | +2.22% | |
| 19.49 | 20.33 | 19.46 | 20.23 | +5.09% | |
| 19.11 | 19.46 | 18.80 | 19.25 | +0.68% | |
| 18.57 | 19.31 | 18.52 | 19.12 | +1.65% | |
| 19.08 | 19.33 | 18.61 | 18.81 | -2.23% | |
| 19.54 | 19.66 | 18.99 | 19.24 | -0.57% | |
| 19.14 | 19.65 | 18.95 | 19.35 | -0.10% | |
| 18.60 | 19.55 | 18.49 | 19.37 | +3.53% | |
| 19.03 | 19.46 | 18.44 | 18.71 | -1.16% | |
| 18.94 | 19.06 | 18.29 | 18.93 | +1.28% | |
| 19.03 | 19.40 | 18.64 | 18.69 | -1.63% | |
| 18.52 | 19.35 | 18.50 | 19.00 | +1.17% | |
| 17.97 | 18.95 | 17.68 | 18.78 | +7.68% | |
| 17.73 | 18.03 | 17.13 | 17.44 | -3.33% | |
| 18.23 | 18.60 | 17.73 | 18.04 | -0.93% | |
| 19.20 | 19.36 | 17.33 | 18.21 | -8.03% | |
| 19.09 | 19.91 | 19.09 | 19.80 | +3.07% | |
| 19.45 | 19.80 | 19.04 | 19.21 | -2.68% | |
| 19.81 | 19.95 | 19.13 | 19.74 | +0.10% | |
| 20.14 | 20.40 | 19.54 | 19.72 | -0.20% | |
| 19.97 | 20.15 | 19.62 | 19.76 | -0.15% | |
| 19.97 | 20.24 | 19.70 | 19.79 | -1.05% | |
| 20.62 | 20.72 | 19.92 | 20.00 | -3.52% | |
| 20.58 | 21.25 | 20.48 | 20.73 | +2.42% | |
| 19.81 | 20.39 | 19.68 | 20.24 | +2.58% | |
| 19.41 | 20.24 | 19.40 | 19.73 | -1.15% | |
| 20.27 | 20.48 | 19.93 | 19.96 | -0.25% | |
| 20.56 | 20.90 | 19.98 | 20.01 | -1.33% | |
| 19.91 | 20.29 | 19.59 | 20.28 | +0.65% | |
| 19.56 | 20.20 | 19.50 | 20.15 | +3.92% | |
| 19.04 | 19.63 | 18.99 | 19.39 | +1.62% | |
| 19.79 | 19.99 | 19.05 | 19.08 | -3.27% | |
| 18.77 | 20.18 | 18.72 | 19.73 | +6.16% | |
| 23.66 | 23.99 | 18.12 | 18.58 | -13.78% | |
| 21.21 | 21.76 | 20.77 | 21.55 | +2.28% | |
| 20.57 | 21.17 | 20.42 | 21.07 | +3.90% | |
| 19.88 | 20.46 | 19.77 | 20.28 | +3.68% | |
| 20.05 | 20.16 | 19.50 | 19.56 | -2.35% | |
| 20.05 | 20.12 | 19.89 | 20.03 | +0.15% | |
| 20.13 | 20.32 | 19.88 | 20.00 | -1.43% | |
| 20.28 | 20.39 | 20.00 | 20.29 | +0.40% | |
| 20.32 | 20.36 | 20.04 | 20.21 | -0.39% | |
| 19.85 | 20.30 | 19.65 | 20.29 | +1.50% | |
| 20.02 | 20.17 | 19.82 | 19.99 | +1.63% | |
| 19.60 | 20.05 | 19.60 | 19.67 | +0.56% | |
| 20.22 | 20.27 | 19.48 | 19.56 | -0.56% | |
| 20.07 | 20.19 | 19.61 | 19.67 | -0.10% | |
| 20.16 | 20.21 | 19.61 | 19.69 | -2.43% | |
| 21.07 | 21.18 | 20.02 | 20.18 | -3.17% | |
| 21.76 | 21.83 | 20.83 | 20.84 | -4.54% | |
| 22.13 | 22.34 | 21.75 | 21.83 | -2.59% | |
| 21.78 | 22.55 | 21.70 | 22.41 | +2.70% | |
| 21.97 | 22.03 | 21.69 | 21.82 | -1.31% | |
| 21.78 | 22.43 | 21.54 | 22.11 | +2.46% | |
| 21.80 | 22.08 | 21.54 | 21.58 | -0.46% | |
| 21.39 | 21.70 | 21.30 | 21.68 | +0.93% | |
| 20.78 | 21.56 | 20.60 | 21.48 | +3.57% | |
| 20.39 | 20.80 | 20.11 | 20.74 | +2.88% | |
| 19.94 | 20.33 | 19.63 | 20.16 | -0.35% | |
| 20.44 | 20.57 | 20.00 | 20.23 | -0.39% | |
| 19.19 | 20.57 | 18.91 | 20.31 | +6.73% | |
| 18.10 | 19.16 | 17.84 | 19.03 | +5.14% | |
| 17.64 | 18.13 | 17.56 | 18.10 | +3.02% | |
| 17.56 | 17.88 | 17.12 | 17.57 | -0.40% | |
| 18.33 | 18.89 | 17.61 | 17.64 | -1.23% | |
| 18.14 | 18.33 | 17.61 | 17.86 | -1.38% | |
| 18.21 | 18.65 | 17.83 | 18.11 | -2.42% | |
| 18.83 | 18.99 | 18.38 | 18.56 | -1.80% | |
| 18.14 | 19.01 | 18.13 | 18.90 | +0.37% | |
| 20.56 | 20.62 | 18.76 | 18.83 | -9.30% | |
| 21.18 | 21.36 | 20.72 | 20.76 | -0.53% | |
| 22.36 | 22.36 | 20.80 | 20.87 | -7.16% | |
| 21.97 | 22.60 | 21.87 | 22.48 | +3.64% | |
| 21.33 | 21.70 | 20.75 | 21.69 | +0.37% | |
| 22.14 | 22.21 | 21.46 | 21.61 | -2.66% | |
| 21.52 | 22.47 | 21.52 | 22.20 | +3.16% | |
| 21.93 | 22.27 | 21.43 | 21.52 | -4.78% | |
| 22.27 | 22.66 | 21.92 | 22.60 | +1.48% | |
| 22.27 | 22.81 | 22.17 | 22.27 | -0.76% | |
| 22.42 | 22.60 | 22.23 | 22.44 | +0.22% | |
| 23.00 | 23.17 | 22.34 | 22.39 | -2.06% | |
| 22.78 | 23.04 | 22.59 | 22.86 | +0.35% | |
| 22.69 | 23.10 | 22.61 | 22.78 | +1.70% | |
| 22.00 | 22.64 | 21.84 | 22.40 | +3.08% | |
| 21.46 | 21.95 | 21.35 | 21.73 | +0.93% | |
| 21.72 | 21.81 | 21.02 | 21.53 | -1.51% | |
| 22.02 | 22.20 | 21.73 | 21.86 | -1.22% | |
| 22.11 | 22.32 | 21.98 | 22.13 | +1.79% | |
| 22.14 | 22.44 | 21.73 | 21.74 | -3.33% | |
| 22.64 | 22.84 | 22.35 | 22.49 | -0.71% | |
| 23.10 | 23.13 | 22.26 | 22.65 | +0.40% | |
| 21.73 | 22.60 | 21.67 | 22.56 | +1.08% | |
| 21.86 | 22.67 | 21.57 | 22.32 | +5.48% | |
| 22.00 | 22.28 | 21.10 | 21.16 | -3.99% | |
| 22.41 | 22.63 | 21.51 | 22.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PENG chart for longer ranges.