Penguin Solutions, Inc. (PENG) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +28.9%
- 3M
- -0.2%
- YTD
- +202.6%
- 1Y
- +123.5%
- 3Y
- +47.0%
- 5Y
- +26.0%
Loading 10-year price history...
PENG Historical Performance
PENG Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -0.6%
- 2025 annual price return
- +1.2%
- 2026 annual price return
- +159.5%
PENG Stock Price Trajectory (2024–2026)
As of October 3, 2026, Penguin Solutions, Inc. (PENG) trades at $61.36, representing a +123.5% return over the past year. The stock has delivered a +217.9% total return over five years (+26.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $89.86 on July 9, 2026. From this peak, PENG has corrected -31.7%, currently trading 54% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SMCI (-16.8% 1Y), ATEN (+49.4% 1Y), and ITRN (+47.6% 1Y), PENG has underperformed the peer group average. Compare PENG vs SMCI →
PENG Historical Price Data · from 2024
Rows 1–50 of 514| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 57.22 | 62.32 | 56.84 | 61.36 | 3.22M | +11.60% |
| 2026-10-01 | 54.50 | 55.67 | 53.44 | 54.98 | 1.15M | +0.53% |
| 2026-09-30 | 56.02 | 56.66 | 54.05 | 54.69 | 1.42M | -1.97% |
| 2026-09-29 | 56.50 | 56.89 | 55.13 | 55.79 | 1.19M | +1.47% |
| 2026-09-28 | 55.25 | 55.61 | 53.41 | 54.98 | 1.33M | -2.21% |
| 2026-09-25 | 53.81 | 56.57 | 53.70 | 56.22 | 1.63M | +5.92% |
| 2026-09-24 | 52.49 | 54.27 | 51.31 | 53.08 | 1.57M | -1.48% |
| 2026-09-23 | 56.00 | 56.15 | 53.43 | 53.88 | 1.52M | -4.77% |
| 2026-09-22 | 54.61 | 57.50 | 54.47 | 56.58 | 1.63M | +3.04% |
| 2026-09-21 | 54.57 | 55.58 | 54.46 | 54.91 | 1.27M | +3.02% |
| 2026-09-18 | 53.10 | 53.50 | 51.69 | 53.30 | 2.18M | +1.43% |
| 2026-09-17 | 50.63 | 53.14 | 50.22 | 52.55 | 1.39M | +8.93% |
| 2026-09-16 | 49.19 | 49.69 | 47.10 | 48.24 | 1.07M | +1.56% |
| 2026-09-15 | 46.94 | 48.13 | 46.19 | 47.50 | 1000K | +1.95% |
| 2026-09-14 | 47.21 | 48.83 | 46.46 | 46.59 | 1.45M | -8.93% |
| 2026-09-11 | 49.94 | 51.40 | 49.43 | 51.16 | 1.45M | +5.22% |
| 2026-09-10 | 49.19 | 50.49 | 48.53 | 48.62 | 1.03M | -4.78% |
| 2026-09-09 | 50.76 | 51.45 | 50.58 | 51.06 | 916K | -0.47% |
| 2026-09-08 | 52.92 | 52.94 | 51.10 | 51.30 | 1.18M | -0.89% |
| 2026-09-04 | 50.04 | 51.83 | 49.22 | 51.76 | 1.10M | +6.44% |
| 2026-09-03 | 46.70 | 49.08 | 45.62 | 48.63 | 1.08M | +2.19% |
| 2026-09-02 | 47.95 | 48.23 | 46.89 | 47.59 | 1.37M | 0.00% |
| 2026-09-01 | 47.89 | 48.31 | 46.59 | 47.59 | 2.53M | -3.04% |
| 2026-08-31 | 49.96 | 50.39 | 48.26 | 49.08 | 1.61M | -0.87% |
| 2026-08-28 | 51.71 | 53.00 | 48.74 | 49.51 | 1.42M | -5.61% |
| 2026-08-27 | 53.97 | 54.19 | 51.79 | 52.45 | 1.07M | +1.14% |
| 2026-08-26 | 50.20 | 51.97 | 49.61 | 51.86 | 1.31M | +2.94% |
| 2026-08-25 | 52.42 | 52.70 | 49.54 | 50.38 | 1.35M | -0.59% |
| 2026-08-24 | 50.68 | 51.42 | 49.07 | 50.68 | 1.50M | -3.69% |
| 2026-08-21 | 51.81 | 52.70 | 50.18 | 52.62 | 1.05M | +2.89% |
| 2026-08-20 | 52.67 | 52.93 | 50.00 | 51.14 | 2.00M | -3.42% |
| 2026-08-19 | 58.19 | 58.51 | 52.89 | 52.95 | 1.74M | -9.27% |
| 2026-08-18 | 59.82 | 61.00 | 57.34 | 58.36 | 1.59M | -7.48% |
| 2026-08-17 | 64.60 | 65.75 | 63.00 | 63.08 | 2.31M | -1.13% |
| 2026-08-14 | 60.84 | 63.90 | 60.78 | 63.80 | 1.37M | +4.76% |
| 2026-08-13 | 57.72 | 63.36 | 57.50 | 60.90 | 1.70M | +3.69% |
| 2026-08-12 | 60.60 | 61.49 | 58.72 | 58.73 | 1.48M | +2.44% |
| 2026-08-11 | 56.69 | 58.63 | 55.71 | 57.33 | 1.23M | +3.90% |
| 2026-08-10 | 58.81 | 59.50 | 55.05 | 55.18 | 1.81M | -5.56% |
| 2026-08-07 | 58.41 | 60.11 | 56.45 | 58.43 | 2.06M | +3.86% |
| 2026-08-06 | 53.24 | 59.00 | 52.56 | 56.26 | 1.14M | +0.97% |
| 2026-08-05 | 56.53 | 58.54 | 55.50 | 55.72 | 1.32M | -3.67% |
| 2026-08-04 | 55.85 | 58.71 | 54.68 | 57.84 | 1.97M | +9.96% |
| 2026-08-03 | 51.07 | 54.59 | 49.25 | 52.60 | 1.91M | -0.06% |
| 2026-07-31 | 54.86 | 55.22 | 51.06 | 52.63 | 2.79M | +2.33% |
| 2026-07-30 | 46.88 | 51.54 | 46.20 | 51.43 | 2.87M | +17.69% |
| 2026-07-29 | 48.15 | 49.10 | 43.61 | 43.70 | 3.17M | -9.20% |
| 2026-07-28 | 49.72 | 50.00 | 46.01 | 48.13 | 4.09M | -8.31% |
| 2026-07-27 | 54.30 | 55.09 | 50.17 | 52.49 | 2.40M | -2.53% |
| 2026-07-24 | 57.14 | 58.98 | 53.07 | 53.85 | 3.60M | -7.81% |
PENG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PENG — Frequently Asked Questions
Quick answers to the most common questions about buying PENG stock.
How has PENG stock performed recently?
PENG returned +123.5% over the past year, beating its 5-year annualized CAGR of +26.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PENG's all-time high price?
Penguin Solutions, Inc. reached $89.86 on 2026-07-09. The 52-week high is $89.86. Current 1-year return of +123.5% places the stock closer to historical peaks.
Where can I download PENG historical price data?
This page provides PENG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.