Penguin Solutions More Historical Data - 850 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Penguin Solutions Inc (850)
Penguin Solutions Inc (850) Historical

850 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 09 2025	22.00	3.10	16.40%	22.20	22.20	21.80	270
Jan 08 2025	18.90	0.00	0.00%	18.90	18.90	18.90	0.00
Jan 07 2025	18.90	0.00	0.00%	18.90	18.90	18.90	0.00
Jan 06 2025	18.90	0.20	1.07%	18.90	18.90	18.90	354
Jan 03 2025	18.70	-0.60	-3.11%	18.60	19.00	18.60	318
Jan 02 2025	19.30	0.80	4.32%	18.80	19.30	18.50	735
Dec 30 2024	18.50	-0.10	-0.54%	18.30	18.70	18.30	81
Dec 27 2024	18.60	0.90	5.08%	19.30	19.30	18.60	309
Dec 23 2024	17.70	0.20	1.14%	17.70	18.00	17.40	980
Dec 20 2024	17.50	-1.50	-7.89%	17.50	17.50	17.50	2
Dec 19 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0.00
Dec 18 2024	19.00	0.20	1.06%	19.00	19.00	19.00	70
Dec 17 2024	18.80	0.60	3.30%	18.80	18.80	18.80	14
Dec 16 2024	18.20	-1.30	-6.67%	19.10	19.10	18.00	606
Dec 13 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Dec 12 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0.00
Dec 11 2024	19.50	0.30	1.56%	19.50	19.50	19.50	699
Dec 10 2024	19.20	-0.20	-1.03%	19.20	19.20	19.20	50
Dec 09 2024	19.40	1.10	6.01%	18.70	19.40	18.70	97
Dec 06 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0.00
Dec 05 2024	18.30	-0.40	-2.14%	18.40	18.40	18.30	197
Dec 04 2024	18.70	0.30	1.63%	18.70	18.70	18.70	14
Dec 03 2024	18.40	0.70	3.95%	18.00	18.40	18.00	151
Dec 02 2024	17.70	0.40	2.31%	17.60	17.90	17.60	195
Nov 29 2024	17.30	0.10	0.58%	17.20	17.30	17.20	614
Nov 28 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0.00
Nov 27 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0.00
Nov 26 2024	17.20	-0.40	-2.27%	17.10	17.20	17.10	11
Nov 25 2024	17.60	1.00	6.02%	17.10	17.60	17.10	303
Nov 22 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
Nov 21 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
Nov 20 2024	16.60	0.60	3.75%	16.40	16.70	16.40	629
Nov 19 2024	16.00	0.40	2.56%	16.00	16.00	16.00	2
Nov 18 2024	15.60	-0.50	-3.11%	15.60	15.60	15.60	4
Nov 15 2024	16.10	-0.50	-3.01%	16.10	16.10	16.10	22
Nov 14 2024	16.60	0.20	1.22%	16.60	16.60	16.60	63
Nov 13 2024	16.40	0.30	1.86%	16.40	16.40	16.40	75
Nov 12 2024	16.10	0.10	0.63%	16.10	16.10	16.10	42
Nov 11 2024	16.00	-0.20	-1.23%	15.90	16.00	15.80	720
Nov 08 2024	16.20	-0.20	-1.22%	16.40	16.60	16.20	233
Nov 07 2024	16.40	0.10	0.61%	16.40	16.40	16.20	310
Nov 06 2024	16.30	1.20	7.95%	15.70	16.30	15.70	113
Nov 05 2024	15.10	-0.30	-1.95%	15.60	15.70	15.10	1,374
Nov 04 2024	15.40	0.70	4.76%	14.90	15.40	14.90	234
Nov 01 2024	14.70	0.30	2.08%	14.20	14.70	14.20	151
Oct 31 2024	14.40	0.00	0.00%	14.40	14.40	14.40	0.00
Oct 30 2024	14.40	0.30	2.13%	14.50	14.50	14.40	24
Oct 29 2024	14.10	0.00	0.00%	14.10	14.10	14.10	0.00
Oct 28 2024	14.10	0.10	0.71%	14.30	14.30	14.10	202
Oct 25 2024	14.00	-0.10	-0.71%	14.00	14.00	14.00	10
Oct 24 2024	14.10	-0.10	-0.70%	14.10	14.10	14.10	6
Oct 23 2024	14.20	-0.40	-2.74%	14.20	14.20	14.20	7
Oct 22 2024	14.60	0.00	0.00%	14.20	14.60	14.20	369
Oct 21 2024	14.60	-0.30	-2.01%	14.50	14.60	14.50	15
Oct 18 2024	14.90	0.00	0.00%	14.90	14.90	14.90	0.00
Oct 17 2024	14.90	0.60	4.20%	14.40	15.30	14.40	452
Oct 16 2024	14.30	-5.00	-25.91%	17.00	17.00	14.30	1,164
Oct 15 2024	19.30	-0.20	-1.03%	19.30	19.30	19.30	220
Oct 14 2024	19.50	1.20	6.56%	19.50	19.50	19.50	2

Penguin Solutions

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions