Penguin Solutions Inc (850)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 14.8936170213 | 18.8 | 22.2 | 18.5 | 469 | 19.06375241 | DE |
| 4 | 2.5 | 13.0890052356 | 19.1 | 22.2 | 17.399999 | 347 | 18.46987594 | DE |
| 12 | 7.2 | 50 | 14.4 | 22.2 | 14 | 259 | 17.06525735 | DE |
| 26 | -0.8 | -3.57142857143 | 22.4 | 27.8 | 14 | 277 | 18.71010269 | DE |
| 52 | 4.8 | 28.5714285714 | 16.8 | 27.8 | 14 | 237 | 19.38183591 | DE |
| 156 | -2.4 | -10 | 24 | 27.8 | 12.5 | 220 | 19.04464705 | DE |
| 260 | -2.4 | -10 | 24 | 27.8 | 12.5 | 220 | 19.04464705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 22 | 3.1 | 16.40 | 22.2 | 22.2 | 21.8 | 270 |
| 1736371620 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1736285220 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1736198820 | 18.899999 | 0.2 | 1.07 | 18.899999 | 18.899999 | 18.899999 | 354 |
| 1735939620 | 18.7 | -0.6 | -3.11 | 18.6 | 19 | 18.6 | 318 |
| 1735853220 | 19.3 | 0.8 | 4.32 | 18.8 | 19.3 | 18.5 | 735 |
| 1735594020 | 18.5 | -0.1 | -0.54 | 18.3 | 18.7 | 18.3 | 81 |
| 1735334820 | 18.6 | 0.9 | 5.08 | 19.3 | 19.3 | 18.6 | 309 |
| 1734989220 | 17.7 | 0.2 | 1.14 | 17.7 | 18 | 17.399999 | 980 |
| 1734730020 | 17.5 | -1.5 | -7.89 | 17.5 | 17.5 | 17.5 | 2 |
| 1734643620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1734557220 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 70 |
| 1734470820 | 18.8 | 0.6 | 3.30 | 18.8 | 18.8 | 18.8 | 14 |
| 1734384420 | 18.2 | -1.3 | -6.67 | 19.1 | 19.1 | 18 | 606 |
| 1734125220 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734038820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1733952420 | 19.5 | 0.3 | 1.56 | 19.5 | 19.5 | 19.5 | 699 |
| 1733866020 | 19.2 | -0.2 | -1.03 | 19.2 | 19.2 | 19.2 | 50 |
| 1733779620 | 19.399999 | 1.1 | 6.01 | 18.7 | 19.399999 | 18.7 | 97 |
| 1733520420 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1733434020 | 18.3 | -0.4 | -2.14 | 18.399999 | 18.399999 | 18.3 | 197 |
| 1733347620 | 18.7 | 0.3 | 1.63 | 18.7 | 18.7 | 18.7 | 14 |
| 1733261220 | 18.399999 | 0.7 | 3.95 | 18 | 18.399999 | 18 | 151 |
| 1733174820 | 17.7 | 0.4 | 2.31 | 17.6 | 17.899999 | 17.6 | 195 |
| 1732915620 | 17.3 | 0.1 | 0.58 | 17.2 | 17.3 | 17.2 | 614 |
| 1732829220 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1732742820 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1732656420 | 17.2 | -0.4 | -2.27 | 17.1 | 17.2 | 17.1 | 11 |
| 1732570020 | 17.6 | 1 | 6.02 | 17.1 | 17.6 | 17.1 | 303 |
| 1732310820 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1732224420 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1732138020 | 16.6 | 0.6 | 3.75 | 16.399999 | 16.7 | 16.399999 | 629 |
| 1732051620 | 16 | 0.4 | 2.56 | 16 | 16 | 16 | 2 |
| 1731965220 | 15.6 | -0.5 | -3.11 | 15.6 | 15.6 | 15.6 | 4 |
| 1731705960 | 16.1 | -0.5 | -3.01 | 16.1 | 16.1 | 16.1 | 22 |
| 1731619560 | 16.6 | 0.2 | 1.22 | 16.6 | 16.6 | 16.6 | 63 |
| 1731533160 | 16.399999 | 0.3 | 1.86 | 16.399999 | 16.399999 | 16.399999 | 75 |
| 1731446820 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16.1 | 42 |
| 1731360420 | 16 | -0.2 | -1.23 | 15.9 | 16 | 15.8 | 720 |
| 1731101220 | 16.2 | -0.2 | -1.22 | 16.399999 | 16.6 | 16.2 | 233 |
| 1731014760 | 16.399999 | 0.1 | 0.61 | 16.399999 | 16.399999 | 16.2 | 310 |
| 1730928360 | 16.3 | 1.2 | 7.95 | 15.7 | 16.3 | 15.7 | 113 |
| 1730841960 | 15.1 | -0.3 | -1.95 | 15.6 | 15.7 | 15.1 | 1374 |
| 1730755560 | 15.4 | 0.7 | 4.76 | 14.9 | 15.4 | 14.9 | 234 |
| 1730496360 | 14.7 | 0.3 | 2.08 | 14.2 | 14.7 | 14.2 | 151 |
| 1730409960 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1730323560 | 14.4 | 0.3 | 2.13 | 14.5 | 14.5 | 14.4 | 24 |
| 1730237160 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1730150760 | 14.1 | 0.1 | 0.71 | 14.3 | 14.3 | 14.1 | 202 |
| 1729888020 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 10 |
| 1729801560 | 14.1 | -0.1 | -0.70 | 14.1 | 14.1 | 14.1 | 6 |
| 1729715160 | 14.2 | -0.4 | -2.74 | 14.2 | 14.2 | 14.2 | 7 |
| 1729628760 | 14.6 | 0 | 0.00 | 14.2 | 14.6 | 14.2 | 369 |
| 1729542360 | 14.6 | -0.3 | -2.01 | 14.5 | 14.6 | 14.5 | 15 |
| 1729283160 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1729196760 | 14.9 | 0.6 | 4.20 | 14.4 | 15.3 | 14.4 | 452 |
| 1729110360 | 14.3 | -5 | -25.91 | 17 | 17 | 14.3 | 1164 |
| 1729023960 | 19.3 | -0.2 | -1.03 | 19.3 | 19.3 | 19.3 | 220 |
| 1728937620 | 19.5 | 1.2 | 6.56 | 19.5 | 19.5 | 19.5 | 2 |
| 1728678360 | 18.3 | -0.6 | -3.17 | 18.3 | 18.3 | 18.3 | 23 |
| 1728591960 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
