PENG | PENGUIN SLTN | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

PENGUIN SLTN (PENG)

NASDAQ

$48.14+$3.50 (+7.84%)

Price as of Nov 11, 2026 7:56 PM EST

$2.3B
Market Cap
113.90%
1-Year Change
Information Technology Services
Industry

1 Month
-41.48%

Low Price$37.22

High Price$79.16
3 Months
-19.10%

Low Price$37.22

High Price$79.16
1 Year
+113.90%

Low Price$16.24

High Price$81.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	44.50	47.42	43.34	44.64	-2.32%	1,584,182
11/09/2026	42.34	46.27	42.17	45.70	+9.25%	2,379,685
11/06/2026	41.69	43.76	40.20	41.83	+12.39%	3,626,502
11/05/2026	44.98	45.39	37.02	37.22	-23.02%	6,296,819
11/04/2026	52.79	53.49	47.75	48.35	-9.10%	3,376,077
11/03/2026	49.32	54.91	49.00	53.19	+11.98%	3,192,706
11/02/2026	53.44	53.79	47.26	47.50	-8.53%	2,262,167
10/30/2026	53.81	55.30	50.28	51.93	-11.67%	2,448,289
10/29/2026	58.64	60.02	57.81	58.79	-3.31%	1,617,364
10/28/2026	60.01	60.92	58.18	60.80	+3.07%	2,294,306
10/27/2026	56.06	59.59	55.59	58.99	+7.41%	2,435,359
10/26/2026	53.44	55.86	51.42	54.92	+2.83%	3,006,242
10/23/2026	51.78	55.74	50.07	53.41	+2.89%	4,365,941
10/22/2026	55.08	56.12	51.24	51.91	-11.08%	4,203,188
10/21/2026	58.00	59.64	56.33	58.38	+3.66%	3,347,761
10/20/2026	54.92	59.17	53.72	56.32	-0.39%	3,829,886
10/19/2026	60.50	61.10	55.44	56.54	-0.98%	3,949,729
10/16/2026	61.69	61.69	56.90	57.10	-7.69%	3,988,257
10/15/2026	64.20	64.33	58.90	61.86	-8.48%	6,923,609
10/14/2026	76.63	77.41	67.21	67.59	-13.57%	5,887,394
10/13/2026	76.33	80.47	75.47	78.20	-1.21%	3,601,676
10/12/2026	75.70	80.10	72.83	79.16	+3.77%	5,290,707
10/09/2026	77.61	78.75	70.75	76.28	+6.58%	5,808,926
10/08/2026	72.53	75.63	70.07	71.57	-1.43%	5,915,115
10/07/2026	67.33	76.10	65.70	72.61	+13.08%	21,009,153
10/06/2026	61.60	64.58	56.60	64.21	+5.77%	15,629,084
10/06/2026	$1.00 Earnings
10/05/2026	61.10	61.94	59.28	60.71	-1.06%	2,663,482
10/02/2026	57.09	62.32	56.84	61.36	+11.60%	3,770,234
10/01/2026	54.49	55.67	53.44	54.98	+0.53%	1,184,114
09/30/2026	56.66	56.68	54.04	54.69	-1.97%	1,451,033
09/29/2026	56.50	56.90	55.13	55.79	+1.47%	1,199,974
09/28/2026	55.55	55.64	53.41	54.98	-2.21%	1,338,567
09/25/2026	53.86	56.57	53.38	56.22	+5.92%	1,667,584
09/24/2026	52.46	54.27	51.31	53.08	-1.48%	1,580,685
09/23/2026	55.86	56.15	53.43	53.88	-4.77%	1,520,545
09/22/2026	54.61	57.50	54.42	56.58	+3.04%	1,656,458
09/21/2026	54.39	55.58	54.04	54.91	+3.02%	1,346,031
09/18/2026	53.22	53.50	51.69	53.30	+1.43%	2,285,655
09/17/2026	50.86	53.14	50.22	52.55	+8.93%	1,515,052
09/16/2026	49.19	49.69	47.10	48.24	+1.56%	1,099,780
09/15/2026	47.85	48.13	46.19	47.50	+1.95%	1,031,301
09/14/2026	47.21	48.83	46.45	46.59	-8.93%	1,477,020
09/11/2026	49.94	51.41	49.43	51.16	+5.22%	1,481,904
09/10/2026	49.60	50.49	48.53	48.62	-4.78%	1,043,814
09/09/2026	50.76	53.24	50.58	51.06	-0.47%	926,437
09/08/2026	52.92	53.00	51.10	51.30	-0.89%	1,207,416
09/04/2026	50.01	51.83	49.22	51.76	+6.44%	1,132,469
09/03/2026	46.87	49.14	45.62	48.63	+2.19%	1,112,752
09/02/2026	47.95	48.24	46.71	47.59	0.00%	1,386,032
09/01/2026	47.50	48.31	46.59	47.59	-3.04%	2,654,135
08/31/2026	50.21	50.39	48.26	49.08	-0.87%	1,609,726
08/28/2026	51.71	53.00	48.77	49.51	-5.61%	1,431,401
08/27/2026	53.97	54.19	51.79	52.45	+1.14%	1,079,507
08/26/2026	50.20	51.99	49.60	51.86	+2.94%	1,361,466
08/25/2026	52.42	52.70	49.54	50.38	-0.59%	1,350,360
08/24/2026	50.68	51.42	49.07	50.68	-3.69%	1,497,300
08/21/2026	51.81	52.70	50.18	52.62	+2.89%	1,046,806
08/20/2026	52.67	52.93	50.00	51.14	-3.42%	1,996,183
08/19/2026	58.19	58.51	52.89	52.95	-9.27%	1,733,821
08/18/2026	59.82	61.00	57.34	58.36	-7.48%	1,622,757
08/17/2026	64.60	65.75	63.00	63.08	-1.13%	2,310,834
08/14/2026	60.84	63.90	60.78	63.80	+4.76%	1,373,651
08/13/2026	57.72	63.36	57.50	60.90	+3.69%	1,697,809
08/12/2026	60.60	61.49	58.72	58.73	+2.44%	1,477,237
08/11/2026	56.69	58.63	55.71	57.33	+3.90%	1,227,530
08/10/2026	58.81	59.50	55.05	55.18	-5.56%	1,805,957
08/07/2026	58.41	60.11	56.45	58.43	+3.86%	2,060,954
08/06/2026	53.24	59.00	52.56	56.26	+0.97%	1,141,740
08/05/2026	56.53	58.54	55.50	55.72	-3.67%	1,324,267
08/04/2026	55.85	58.71	54.68	57.84	+9.96%	1,968,671
08/03/2026	51.07	54.59	49.25	52.60	-0.06%	1,910,707
07/31/2026	54.86	55.22	51.06	52.63	+2.33%	2,791,146
07/30/2026	46.88	51.54	46.20	51.43	+17.69%	2,873,921
07/29/2026	48.15	49.10	43.61	43.70	-9.20%	3,169,397
07/28/2026	49.72	50.00	46.01	48.13	-8.31%	4,087,759
07/27/2026	54.30	55.09	50.17	52.49	-2.53%	2,396,837
07/24/2026	57.14	58.98	53.07	53.85	-7.81%	3,602,099
07/23/2026	57.47	60.91	57.27	58.41	-1.33%	3,077,620
07/22/2026	56.12	61.45	56.12	59.20	+1.89%	2,260,034
07/21/2026	56.00	58.77	54.83	58.10	+9.15%	3,155,454
07/20/2026	58.92	58.92	52.01	53.23	-11.89%	6,131,747
07/17/2026	62.67	65.22	59.53	60.41	-8.43%	4,131,383
07/16/2026	70.02	70.89	64.64	65.97	-9.44%	3,797,919
07/15/2026	81.60	83.00	68.53	72.85	-6.36%	9,668,374
07/14/2026	79.12	79.49	69.69	77.80	+0.76%	4,697,937
07/13/2026	75.38	82.00	74.04	77.21	-1.46%	4,018,982
07/10/2026	78.88	81.34	73.75	78.35	-3.74%	6,299,936
07/09/2026	82.60	89.86	80.96	81.39	+3.72%	9,675,087
07/08/2026	67.85	80.00	63.76	78.47	+25.13%	13,797,265
07/07/2026	62.96	65.34	60.20	62.71	-7.38%	7,603,734
07/07/2026	$0.84 Earnings
07/06/2026	64.50	70.61	63.38	67.71	+10.15%	3,014,821
07/02/2026	69.31	69.69	58.63	61.47	-10.67%	3,971,033
07/01/2026	72.05	77.19	67.21	68.81	-9.47%	3,186,190
06/30/2026	67.94	77.37	66.96	76.01	+11.88%	3,928,935
06/29/2026	61.97	68.05	59.70	67.94	+9.09%	2,486,171
06/26/2026	63.20	63.98	60.30	62.28	-6.72%	3,864,863
06/25/2026	68.46	68.88	61.90	66.77	+3.17%	3,084,261
06/24/2026	67.00	67.50	61.11	64.72	-3.35%	2,712,385