Penguin Solutions, Inc. - Ordinary Shares (PENG)

Historical Prices For Penguin Solutions, Inc. - Ordinary Shares (PENG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	17.95	18.18	15.40	16.19	2,251,634	16.19
4/02/2025	16.79	18.18	16.65	18.05	1,336,628	18.05
4/01/2025	17.11	17.39	16.77	17.27	678,346	17.27
3/31/2025	16.81	17.81	16.47	17.37	976,817	17.37
3/28/2025	18.12	18.22	17.06	17.46	706,123	17.46
3/27/2025	18.71	18.91	18.17	18.25	435,272	18.25
3/26/2025	19.31	19.53	18.54	18.94	471,817	18.94
3/25/2025	19.45	19.64	19.25	19.31	407,499	19.31
3/24/2025	19.72	20.02	19.50	19.62	546,164	19.62
3/21/2025	19.33	19.44	18.27	19.16	1,235,473	19.16
3/20/2025	19.47	19.90	19.30	19.75	564,002	19.75
3/19/2025	19.31	19.70	19.01	19.45	470,907	19.45
3/18/2025	19.22	19.56	18.78	19.18	953,925	19.18
3/17/2025	18.07	18.98	17.90	18.89	1,014,459	18.89
3/14/2025	17.10	17.75	16.98	17.55	976,499	17.55
3/13/2025	16.78	17.26	16.32	16.66	478,808	16.66
3/12/2025	17.04	17.15	16.54	16.79	794,946	16.79
3/11/2025	16.86	17.07	16.17	16.63	737,671	16.63
3/10/2025	17.83	17.99	16.42	16.96	833,503	16.96
3/07/2025	18.09	18.37	17.63	18.27	618,245	18.27
3/06/2025	18.47	18.59	17.88	18.07	627,376	18.07
3/05/2025	18.77	19.03	18.23	18.95	637,900	18.95
3/04/2025	18.53	18.93	18.27	18.49	579,569	18.49
3/03/2025	20.10	20.44	18.63	18.81	641,645	18.81
2/28/2025	19.42	19.97	19.16	19.93	811,100	19.93
2/27/2025	21.08	21.08	19.52	19.54	456,148	19.54
2/26/2025	20.75	21.11	20.67	20.81	491,722	20.81
2/25/2025	20.75	20.84	19.73	20.48	798,093	20.48
2/24/2025	21.30	21.34	20.85	20.88	653,955	20.88
2/21/2025	22.31	22.31	21.32	21.35	804,154	21.35
2/20/2025	22.21	22.46	21.85	22.12	507,466	22.12
2/19/2025	22.24	22.41	22.00	22.21	627,463	22.21
2/18/2025	21.80	22.67	21.76	22.26	968,273	22.26
2/14/2025	20.62	21.58	20.55	21.54	801,199	21.54
2/13/2025	20.53	20.73	20.37	20.62	334,918	20.62
2/12/2025	20.43	20.89	20.34	20.53	684,366	20.53
2/11/2025	21.00	21.49	20.78	20.80	670,757	20.80
2/10/2025	20.79	21.24	20.78	21.22	440,213	21.22
2/07/2025	20.87	20.97	20.45	20.77	437,516	20.77
2/06/2025	20.89	20.93	20.57	20.84	582,127	20.84
2/05/2025	20.27	21.13	20.25	20.91	753,500	20.91
2/04/2025	19.98	20.23	19.98	20.11	762,321	20.11
2/03/2025	19.67	20.42	19.40	20.03	793,281	20.03
1/31/2025	20.17	21.00	20.15	20.28	829,752	20.28
1/30/2025	19.49	20.21	19.31	20.06	643,786	20.06
1/29/2025	19.12	19.38	18.63	19.30	537,727	19.30
1/28/2025	19.00	19.31	18.80	19.13	728,691	19.13
1/27/2025	19.60	19.84	18.25	18.86	1,853,216	18.86
1/24/2025	21.01	21.02	20.45	20.62	509,075	20.62
1/23/2025	21.00	21.31	20.59	20.92	547,009	20.92
1/22/2025	20.40	21.43	20.36	21.34	866,334	21.34
1/21/2025	20.62	20.76	20.05	20.50	812,252	20.50
1/17/2025	20.54	20.80	20.24	20.51	637,165	20.51
1/16/2025	20.08	20.40	19.72	20.12	756,579	20.12
1/15/2025	20.10	20.66	19.78	19.96	715,705	19.96
1/14/2025	19.36	19.65	18.89	19.58	724,895	19.58
1/13/2025	20.10	20.16	18.52	19.29	3,350,803	19.29
1/10/2025	21.50	21.50	19.52	20.65	2,820,717	20.65
1/08/2025	19.60	19.70	18.87	19.13	1,226,546	19.13
1/07/2025	20.33	20.66	19.70	19.84	1,203,568	19.84
1/06/2025	19.54	20.23	19.54	19.73	848,038	19.73