XNAS
Datos históricos de Penguin Solutions, Inc.
Penguin Solutions, Inc. · PENG
$76.27
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:38:04 UTC
- Variación en el periodo
- +260.49%
- Máximo
- US$89.86
- 9 de julio de 2026
- Mínimo
- US$16.04
- 30 de marzo de 2026
- Volumen medio diario
- 2.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.61 | 78.75 | 70.75 | 76.28 | +6.58% | 5.81 M |
| 8 oct 2026 | 72.53 | 75.63 | 70.07 | 71.57 | −1.43% | 5.91 M |
| 7 oct 2026 | 67.33 | 76.10 | 65.70 | 72.61 | +13.08% | 21.01 M |
| 6 oct 2026 | 61.60 | 64.58 | 56.60 | 64.21 | +5.77% | 15.63 M |
| 5 oct 2026 | 61.10 | 61.94 | 59.28 | 60.71 | −1.06% | 2.66 M |
| 2 oct 2026 | 57.09 | 62.32 | 56.84 | 61.36 | +11.60% | 3.56 M |
| 1 oct 2026 | 54.49 | 55.67 | 53.44 | 54.98 | +0.53% | 1.16 M |
| 30 sep 2026 | 56.66 | 56.68 | 54.04 | 54.69 | −1.97% | 1.45 M |
| 29 sep 2026 | 56.50 | 56.90 | 55.13 | 55.79 | +1.47% | 1.2 M |
| 28 sep 2026 | 55.55 | 55.64 | 53.41 | 54.98 | −2.21% | 1.34 M |
| 25 sep 2026 | 53.86 | 56.57 | 53.38 | 56.22 | +5.92% | 1.67 M |
| 24 sep 2026 | 52.46 | 54.27 | 51.31 | 53.08 | −1.48% | 1.58 M |
| 23 sep 2026 | 55.86 | 56.15 | 53.43 | 53.88 | −4.77% | 1.52 M |
| 22 sep 2026 | 54.61 | 57.50 | 54.42 | 56.58 | +3.04% | 1.66 M |
| 21 sep 2026 | 54.39 | 55.58 | 54.04 | 54.91 | +3.02% | 1.35 M |
| 18 sep 2026 | 53.22 | 53.50 | 51.69 | 53.30 | +1.43% | 2.29 M |
| 17 sep 2026 | 50.86 | 53.14 | 50.22 | 52.55 | +8.93% | 1.52 M |
| 16 sep 2026 | 49.19 | 49.69 | 47.10 | 48.24 | +1.56% | 1.1 M |
| 15 sep 2026 | 47.85 | 48.13 | 46.19 | 47.50 | +1.95% | 1.02 M |
| 14 sep 2026 | 47.21 | 48.83 | 46.45 | 46.59 | −8.93% | 1.47 M |
| 11 sep 2026 | 49.94 | 51.41 | 49.43 | 51.16 | +5.22% | 1.47 M |
| 10 sep 2026 | 49.60 | 50.49 | 48.53 | 48.62 | −4.78% | 1.04 M |
| 9 sep 2026 | 50.76 | 53.24 | 50.58 | 51.06 | −0.47% | 926,437.594 |
| 8 sep 2026 | 52.92 | 53.00 | 51.10 | 51.30 | −0.89% | 1.21 M |
| 4 sep 2026 | 50.01 | 51.83 | 49.22 | 51.76 | +6.44% | 1.13 M |
| 3 sep 2026 | 46.87 | 49.14 | 45.62 | 48.63 | +2.19% | 1.11 M |
| 2 sep 2026 | 47.95 | 48.24 | 46.71 | 47.59 | 0.00% | 1.39 M |
| 1 sep 2026 | 47.50 | 48.31 | 46.59 | 47.59 | −3.04% | 2.6 M |
| 31 ago 2026 | 50.21 | 50.39 | 48.26 | 49.08 | −0.87% | 1.62 M |
| 28 ago 2026 | 51.71 | 53.00 | 48.77 | 49.51 | −5.61% | 1.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.