PENG | PENGUIN SLTN | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PENGUIN SLTN (PENG)

NASDAQ

$50.80-$0.36 (-0.71%)

Price as of Sep 11, 2026 7:59 PM EDT

$2.6B
Market Cap
96.47%
1-Year Change
Information Technology Services
Industry

1 Month
-10.76%

Low Price$47.59

High Price$63.80
3 Months
-20.47%

Low Price$43.70

High Price$81.39
1 Year
+96.47%

Low Price$16.24

High Price$81.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	61.61	71.57	61.00	66.96	-1.44%	4,808,709
06/22/2026	76.85	77.40	67.30	67.94	+1.18%	5,113,345
06/18/2026	63.44	68.33	62.50	67.15	+12.52%	4,420,094
06/17/2026	62.17	62.98	59.04	59.68	-1.16%	1,929,206
06/16/2026	63.80	66.31	60.03	60.38	-5.46%	2,148,830
06/15/2026	67.72	67.72	61.51	63.87	-0.41%	2,362,659
06/12/2026	64.14	66.45	62.01	64.13	-0.31%	1,394,517
06/11/2026	59.28	64.57	58.52	64.33	+9.93%	2,017,875
06/10/2026	61.59	63.06	57.00	58.52	-5.14%	2,234,883
06/09/2026	65.62	68.46	56.61	61.69	-4.55%	3,198,099
06/08/2026	64.00	67.00	60.40	64.63	+7.97%	3,815,134
06/05/2026	68.17	68.70	58.58	59.86	-15.88%	4,794,894
06/04/2026	65.54	72.47	63.80	71.16	-0.35%	2,647,205
06/03/2026	69.02	71.97	65.25	71.41	+1.08%	3,382,671
06/02/2026	62.82	73.24	60.23	70.65	+18.32%	4,875,953
06/01/2026	55.00	61.25	54.50	59.71	+6.95%	3,104,907
05/29/2026	59.96	60.87	55.62	55.83	+3.26%	4,573,028
05/28/2026	54.81	54.82	51.23	54.07	-0.68%	1,885,220
05/27/2026	55.12	55.32	51.98	54.44	-0.93%	2,229,947
05/26/2026	54.62	55.65	51.50	54.95	+3.27%	3,651,896
05/22/2026	48.93	54.28	48.93	53.21	+9.01%	3,177,535
05/21/2026	48.38	50.61	46.21	48.81	+2.48%	3,184,751
05/20/2026	47.08	48.17	46.08	47.63	+2.94%	2,851,249
05/19/2026	45.71	48.25	42.55	46.27	+1.23%	3,116,062
05/18/2026	46.75	48.45	43.94	45.71	-2.37%	3,338,300
05/15/2026	47.04	48.08	45.58	46.82	-5.30%	4,390,629
05/14/2026	47.60	50.02	45.59	49.44	+2.42%	4,218,896
05/13/2026	51.11	53.27	47.50	48.27	+9.38%	9,135,652
05/12/2026	42.47	44.71	39.72	44.13	+1.36%	5,160,876
05/11/2026	46.26	46.75	42.30	43.54	-1.56%	4,423,690
05/08/2026	39.99	44.74	39.64	44.23	+13.47%	4,392,971
05/07/2026	38.24	39.27	36.85	38.98	-0.03%	3,350,343
05/06/2026	37.66	39.66	36.00	38.99	+6.97%	5,638,851
05/05/2026	33.76	36.91	33.00	36.45	+12.50%	4,829,998
05/04/2026	31.30	33.62	30.86	32.40	+3.71%	2,638,867
05/01/2026	29.87	31.27	29.60	31.24	+2.73%	1,638,506
04/30/2026	29.26	30.84	28.22	30.41	+6.66%	1,759,491
04/29/2026	28.42	28.86	27.77	28.51	+1.39%	1,140,335
04/28/2026	28.01	28.76	27.28	28.12	-3.20%	2,069,814
04/27/2026	31.00	31.30	28.70	29.05	-5.34%	1,956,444
04/24/2026	28.64	30.72	27.97	30.69	+11.16%	2,503,906
04/23/2026	27.62	28.20	26.91	27.61	+0.11%	1,003,406
04/22/2026	27.92	28.03	26.84	27.58	-1.22%	1,148,962