Penguin Solutions, Inc. (PENG) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +21.7%
- 3M
- +318.3%
- YTD
- +235.0%
- 1Y
- +243.0%
- 3Y
- +52.1%
- 5Y
- +28.6%
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
- +2.5%
PENG Stock Price Trajectory (2024–2026)
As of June 30, 2026, Penguin Solutions, Inc. (PENG) trades at $67.94, representing a +243.0% return over the past year. The stock has delivered a +235.3% total return over five years (+28.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $77.40 on June 22, 2026. From this peak, PENG has corrected -12.2%, currently trading 140% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SMCI (-42.6% 1Y), ATEN (+87.8% 1Y), and ITRN (+60.7% 1Y), PENG has outperformed the peer group average. Compare PENG vs SMCI →
PENG Historical Price Data · from 2024
Rows 1–50 of 448| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 61.88 | 68.05 | 59.94 | 67.94 | 2.22M | +9.09% |
| 2026-06-26 | 63.20 | 63.98 | 60.30 | 62.28 | 0 | -6.72% |
| 2026-06-25 | 68.46 | 68.88 | 61.90 | 66.77 | 3.05M | +3.17% |
| 2026-06-24 | 66.96 | 67.50 | 61.11 | 64.72 | 2.57M | -3.33% |
| 2026-06-23 | 62.19 | 71.57 | 61.00 | 66.95 | 4.76M | -1.46% |
| 2026-06-22 | 76.85 | 77.40 | 67.32 | 67.94 | 4.99M | +1.18% |
| 2026-06-18 | 63.62 | 68.33 | 62.50 | 67.15 | 3.91M | +12.52% |
| 2026-06-17 | 62.00 | 62.98 | 59.04 | 59.68 | 1.91M | -1.26% |
| 2026-06-16 | 63.80 | 66.31 | 60.03 | 60.44 | 2.09M | -5.37% |
| 2026-06-15 | 67.21 | 67.28 | 61.51 | 63.87 | 325K | -0.41% |
| 2026-06-12 | 64.14 | 66.45 | 62.01 | 64.13 | 1.37M | -0.31% |
| 2026-06-11 | 59.28 | 64.49 | 58.52 | 64.33 | 1.98M | +9.93% |
| 2026-06-10 | 61.16 | 63.06 | 57.00 | 58.52 | 2.21M | -5.14% |
| 2026-06-09 | 65.62 | 68.46 | 56.61 | 61.69 | 3.12M | -4.45% |
| 2026-06-08 | 64.00 | 67.00 | 60.40 | 64.56 | 3.71M | +7.85% |
| 2026-06-05 | 68.23 | 68.70 | 58.58 | 59.86 | 4.54M | -15.82% |
| 2026-06-04 | 65.47 | 72.47 | 63.80 | 71.11 | 2.63M | -0.42% |
| 2026-06-03 | 69.02 | 71.91 | 65.25 | 71.41 | 3.22M | +1.08% |
| 2026-06-02 | 62.77 | 73.24 | 60.23 | 70.65 | 4.83M | +18.32% |
| 2026-06-01 | 55.00 | 61.25 | 54.50 | 59.71 | 2.96M | +6.95% |
| 2026-05-29 | 59.95 | 60.87 | 55.70 | 55.83 | 4.55M | +3.26% |
| 2026-05-28 | 54.81 | 54.82 | 51.23 | 54.07 | 1.67M | -0.68% |
| 2026-05-27 | 53.99 | 55.16 | 51.98 | 54.44 | 2.21M | -0.93% |
| 2026-05-26 | 54.62 | 55.65 | 51.50 | 54.95 | 3.61M | +3.27% |
| 2026-05-22 | 48.93 | 54.28 | 48.93 | 53.21 | 3.09M | +9.01% |
| 2026-05-21 | 48.38 | 50.61 | 46.21 | 48.81 | 3.17M | +2.48% |
| 2026-05-20 | 47.08 | 48.15 | 46.08 | 47.63 | 1.92M | +2.94% |
| 2026-05-19 | 45.54 | 48.25 | 42.55 | 46.27 | 3.07M | +1.23% |
| 2026-05-18 | 46.75 | 48.45 | 44.01 | 45.71 | 3.21M | -2.31% |
| 2026-05-15 | 47.04 | 48.08 | 45.58 | 46.79 | 4.34M | -5.36% |
| 2026-05-14 | 47.63 | 50.00 | 45.59 | 49.44 | 4.14M | +2.42% |
| 2026-05-13 | 51.10 | 53.27 | 47.50 | 48.27 | 9.05M | +9.38% |
| 2026-05-12 | 42.22 | 44.71 | 39.72 | 44.13 | 3.85M | +1.36% |
| 2026-05-11 | 46.26 | 46.75 | 42.30 | 43.54 | 4.39M | -1.56% |
| 2026-05-08 | 39.93 | 44.45 | 39.64 | 44.23 | 4.31M | +13.47% |
| 2026-05-07 | 38.24 | 39.27 | 36.85 | 38.98 | 3.29M | -0.03% |
| 2026-05-06 | 37.65 | 39.66 | 36.00 | 38.99 | 5.52M | +6.97% |
| 2026-05-05 | 33.77 | 36.91 | 33.00 | 36.45 | 4.73M | +12.50% |
| 2026-05-04 | 31.30 | 33.62 | 30.86 | 32.40 | 2.53M | +3.71% |
| 2026-05-01 | 29.87 | 31.27 | 29.60 | 31.24 | 1.61M | +2.73% |
| 2026-04-30 | 29.26 | 30.84 | 28.22 | 30.41 | 1.76M | +6.66% |
| 2026-04-29 | 28.42 | 28.86 | 27.77 | 28.51 | 1.13M | +1.39% |
| 2026-04-28 | 28.03 | 28.76 | 27.28 | 28.12 | 2.03M | -3.20% |
| 2026-04-27 | 31.10 | 32.27 | 28.70 | 29.05 | 1.91M | -5.34% |
| 2026-04-24 | 28.64 | 30.72 | 28.03 | 30.69 | 2.45M | +11.16% |
| 2026-04-23 | 27.62 | 28.10 | 26.92 | 27.61 | 996K | +0.11% |
| 2026-04-22 | 27.95 | 28.03 | 26.84 | 27.58 | 1.14M | -1.22% |
| 2026-04-21 | 28.22 | 28.66 | 27.77 | 27.92 | 2.22M | -0.61% |
| 2026-04-20 | 26.87 | 28.17 | 26.62 | 28.09 | 2.06M | +5.05% |
| 2026-04-17 | 26.67 | 27.47 | 26.22 | 26.74 | 1.19M | +2.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +243.0% over the past year, beating its 5-year annualized CAGR of +28.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PENG's all-time high price?
Penguin Solutions, Inc. reached $77.40 on 2026-06-22. The 52-week high is $77.40. Current 1-year return of +243.0% 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.