PENG(PENG)
PENG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $62.67 | $65.22 | $59.53 | $60.41 | 4.13M |
| 7/16/2026 | $70.02 | $70.89 | $64.64 | $65.97 | 3.76M |
| 7/15/2026 | $81.60 | $83.00 | $68.53 | $72.85 | 9.70M |
| 7/14/2026 | $79.12 | $79.49 | $69.69 | $77.80 | 4.73M |
| 7/13/2026 | $75.38 | $82.00 | $74.04 | $77.21 | 4.02M |
| 7/10/2026 | $78.88 | $81.34 | $73.75 | $78.35 | 6.30M |
| 7/9/2026 | $82.60 | $89.86 | $80.96 | $81.39 | 9.68M |
| 7/8/2026 | $67.85 | $80.00 | $63.76 | $78.47 | 13.80M |
| 7/7/2026 | $62.96 | $65.34 | $60.20 | $62.71 | 7.60M |
| 7/6/2026 | $64.50 | $70.61 | $63.38 | $67.71 | 3.01M |
| 7/2/2026 | $69.31 | $69.69 | $58.63 | $61.47 | 3.97M |
| 7/1/2026 | $72.05 | $77.19 | $67.21 | $68.81 | 3.19M |
| 6/30/2026 | $67.94 | $77.37 | $66.96 | $76.01 | 3.93M |
| 6/29/2026 | $61.97 | $68.05 | $59.70 | $67.94 | 2.49M |
| 6/26/2026 | $63.20 | $63.98 | $60.30 | $62.28 | 3.86M |
| 6/25/2026 | $68.46 | $68.88 | $61.90 | $66.77 | 3.08M |
| 6/24/2026 | $67.00 | $67.50 | $61.11 | $64.72 | 2.71M |
| 6/23/2026 | $61.61 | $71.57 | $61.00 | $66.96 | 4.81M |
| 6/22/2026 | $76.85 | $77.40 | $67.30 | $67.94 | 5.11M |
| 6/18/2026 | $63.44 | $68.33 | $62.50 | $67.15 | 4.42M |
| 6/17/2026 | $62.17 | $62.98 | $59.04 | $59.68 | 1.93M |
| 6/16/2026 | $63.80 | $66.31 | $60.03 | $60.38 | 2.15M |
| 6/15/2026 | $67.72 | $67.72 | $61.51 | $63.87 | 2.36M |
| 6/12/2026 | $64.14 | $66.45 | $62.01 | $64.13 | 1.39M |
| 6/11/2026 | $59.28 | $64.57 | $58.52 | $64.33 | 2.02M |
| 6/10/2026 | $61.59 | $63.06 | $57.00 | $58.52 | 2.23M |
| 6/9/2026 | $65.62 | $68.46 | $56.61 | $61.69 | 3.20M |
| 6/8/2026 | $64.00 | $67.00 | $60.40 | $64.63 | 3.82M |
| 6/5/2026 | $68.17 | $68.70 | $58.58 | $59.86 | 4.79M |
| 6/4/2026 | $65.54 | $72.47 | $63.80 | $71.16 | 2.65M |
| 6/3/2026 | $69.02 | $71.97 | $65.25 | $71.41 | 3.39M |
| 6/2/2026 | $62.82 | $73.24 | $60.23 | $70.65 | 4.88M |
| 6/1/2026 | $55.00 | $61.25 | $54.50 | $59.71 | 3.10M |
| 5/29/2026 | $59.96 | $60.87 | $55.62 | $55.83 | 4.57M |
| 5/28/2026 | $54.81 | $54.82 | $51.23 | $54.07 | 1.89M |
| 5/27/2026 | $55.12 | $55.32 | $51.98 | $54.44 | 2.23M |
| 5/26/2026 | $54.62 | $55.65 | $51.50 | $54.95 | 3.65M |
| 5/22/2026 | $48.93 | $54.28 | $48.93 | $53.21 | 3.18M |
| 5/21/2026 | $48.38 | $50.61 | $46.21 | $48.81 | 3.20M |
| 5/20/2026 | $47.08 | $48.17 | $46.08 | $47.63 | 2.41M |
| 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 |