PENG(PENG)
PENG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $47.08 | $48.17 | $46.08 | $47.63 | 2.40M |
| 5/19/2026 | $45.71 | $48.25 | $42.55 | $46.27 | 3.12M |
| 5/18/2026 | $46.75 | $48.45 | $43.94 | $45.71 | 3.33M |
| 5/15/2026 | $47.04 | $48.08 | $45.58 | $46.82 | 4.39M |
| 5/14/2026 | $47.60 | $50.02 | $45.59 | $49.44 | 4.22M |
| 5/13/2026 | $51.11 | $53.27 | $47.50 | $48.27 | 9.14M |
| 5/12/2026 | $42.47 | $44.71 | $39.72 | $44.13 | 5.16M |
| 5/11/2026 | $46.26 | $46.75 | $42.30 | $43.54 | 4.42M |
| 5/8/2026 | $39.99 | $44.74 | $39.64 | $44.23 | 4.39M |
| 5/7/2026 | $38.24 | $39.27 | $36.85 | $38.98 | 3.35M |
| 5/6/2026 | $37.66 | $39.66 | $36.00 | $38.99 | 5.62M |
| 5/5/2026 | $33.76 | $36.91 | $33.00 | $36.45 | 4.83M |
| 5/4/2026 | $31.30 | $33.62 | $30.86 | $32.40 | 2.64M |
| 5/1/2026 | $29.87 | $31.27 | $29.60 | $31.24 | 1.64M |
| 4/30/2026 | $29.26 | $30.84 | $28.22 | $30.41 | 1.76M |
| 4/29/2026 | $28.42 | $28.86 | $27.77 | $28.51 | 1.14M |
| 4/28/2026 | $28.01 | $28.76 | $27.28 | $28.12 | 2.07M |
| 4/27/2026 | $31.00 | $31.30 | $28.70 | $29.05 | 1.96M |
| 4/24/2026 | $28.64 | $30.72 | $27.97 | $30.69 | 2.50M |
| 4/23/2026 | $27.62 | $28.20 | $26.91 | $27.61 | 1.00M |
| 4/22/2026 | $27.92 | $28.03 | $26.84 | $27.58 | 1.15M |
| 4/21/2026 | $28.22 | $28.70 | $27.77 | $27.92 | 2.26M |
| 4/20/2026 | $26.65 | $28.17 | $26.62 | $28.10 | 2.09M |
| 4/17/2026 | $26.67 | $27.47 | $26.22 | $26.74 | 1.22M |
| 4/16/2026 | $26.82 | $27.07 | $25.77 | $26.09 | 1.39M |
| 4/15/2026 | $25.74 | $26.57 | $25.51 | $26.50 | 1.55M |
| 4/14/2026 | $24.48 | $26.14 | $24.48 | $25.72 | 2.15M |
| 4/13/2026 | $22.87 | $24.63 | $22.80 | $24.38 | 1.92M |
| 4/10/2026 | $23.00 | $23.39 | $22.75 | $23.02 | 963,500 |
| 4/9/2026 | $21.94 | $22.93 | $21.89 | $22.85 | 971,300 |
| 4/8/2026 | $21.70 | $22.23 | $21.25 | $22.12 | 1.65M |
| 4/7/2026 | $20.09 | $20.65 | $19.65 | $20.63 | 1.12M |
| 4/6/2026 | $20.56 | $20.76 | $19.65 | $20.27 | 1.61M |
| 4/2/2026 | $19.69 | $21.25 | $18.71 | $20.69 | 4.45M |
| 4/1/2026 | $18.06 | $18.39 | $17.88 | $18.25 | 3.10M |
| 3/31/2026 | $16.61 | $17.64 | $16.42 | $17.60 | 958,470 |
| 3/30/2026 | $16.76 | $16.87 | $16.04 | $16.24 | 935,402 |
| 3/27/2026 | $17.40 | $17.54 | $16.64 | $16.69 | 912,100 |
| 3/26/2026 | $18.32 | $18.40 | $17.65 | $17.66 | 491,500 |
| 3/25/2026 | $18.15 | $18.48 | $17.85 | $18.44 | 608,378 |
| 3/24/2026 | $17.68 | $18.25 | $17.68 | $17.80 | 586,500 |
| 3/23/2026 | $18.05 | $18.51 | $17.62 | $17.89 | 783,346 |
| 3/20/2026 | $17.66 | $17.86 | $17.26 | $17.52 | 1.49M |
| 3/19/2026 | $17.13 | $18.00 | $17.00 | $17.67 | 468,500 |
| 3/18/2026 | $17.48 | $17.81 | $17.43 | $17.51 | 466,000 |
| 3/17/2026 | $17.70 | $17.93 | $17.23 | $17.62 | 1.81M |
| 3/16/2026 | $18.31 | $18.31 | $17.52 | $17.54 | 662,218 |
| 3/13/2026 | $18.00 | $18.26 | $17.82 | $17.98 | 715,000 |
| 3/12/2026 | $18.22 | $18.22 | $17.62 | $17.77 | 712,626 |
| 3/11/2026 | $18.71 | $18.89 | $18.25 | $18.48 | 878,900 |
| 3/10/2026 | $18.44 | $18.86 | $18.35 | $18.59 | 1.59M |
| 3/9/2026 | $17.84 | $18.53 | $17.50 | $18.45 | 709,699 |
| 3/6/2026 | $18.43 | $18.68 | $18.12 | $18.26 | 654,700 |
| 3/5/2026 | $18.86 | $19.72 | $18.70 | $18.98 | 749,513 |
| 3/4/2026 | $19.14 | $19.40 | $18.72 | $19.20 | 723,573 |
| 3/3/2026 | $19.27 | $19.41 | $18.51 | $18.95 | 848,914 |
| 3/2/2026 | $20.27 | $20.62 | $19.70 | $20.05 | 846,226 |
| 2/27/2026 | $20.14 | $21.03 | $20.10 | $20.78 | 1.07M |
| 2/26/2026 | $20.57 | $20.87 | $19.93 | $20.49 | 2.14M |
| 2/25/2026 | $20.48 | $21.08 | $20.33 | $20.68 | 1.69M |
| 2/24/2026 | $19.49 | $20.33 | $19.45 | $20.23 | 1.65M |
| 2/23/2026 | $19.11 | $19.46 | $18.80 | $19.25 | 942,124 |
| 2/20/2026 | $18.57 | $19.31 | $18.52 | $19.12 | 1.17M |