PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.46
-0.12 (-1.82%)
At close: Oct 7, 2025, 4:00 PM EDT
6.46
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:45 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.60 | 6.65 | 6.42 | 6.45 | - | -1.98% | 807,269 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.56 | 6.58 | 6.58 | 0.46% | 377,447 |
| Oct 3, 2025 | 6.61 | 6.65 | 6.55 | 6.55 | 6.55 | -0.61% | 453,066 |
| Oct 2, 2025 | 6.57 | 6.63 | 6.53 | 6.59 | 6.59 | 0.15% | 466,984 |
| Oct 1, 2025 | 6.63 | 6.75 | 6.58 | 6.58 | 6.58 | -1.94% | 646,934 |
| Sep 30, 2025 | 6.71 | 6.80 | 6.66 | 6.71 | 6.71 | - | 636,260 |
| Sep 29, 2025 | 6.71 | 6.73 | 6.61 | 6.71 | 6.71 | 0.45% | 662,185 |
| Sep 26, 2025 | 6.71 | 6.76 | 6.64 | 6.68 | 6.68 | -0.60% | 346,211 |
| Sep 25, 2025 | 6.74 | 6.76 | 6.66 | 6.72 | 6.72 | 0.45% | 447,085 |
| Sep 24, 2025 | 6.80 | 6.87 | 6.66 | 6.69 | 6.69 | -1.62% | 469,093 |
| Sep 23, 2025 | 6.82 | 6.92 | 6.80 | 6.80 | 6.80 | - | 299,170 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.77 | 6.80 | 6.80 | -1.88% | 806,596 |
| Sep 19, 2025 | 6.95 | 6.96 | 6.84 | 6.93 | 6.93 | -0.14% | 618,910 |
| Sep 18, 2025 | 6.88 | 6.94 | 6.80 | 6.94 | 6.94 | 2.06% | 479,186 |
| Sep 17, 2025 | 6.87 | 6.93 | 6.79 | 6.80 | 6.80 | -0.87% | 575,850 |
| Sep 16, 2025 | 7.02 | 7.02 | 6.86 | 6.86 | 6.86 | -2.00% | 739,368 |
| Sep 15, 2025 | 7.05 | 7.06 | 6.95 | 7.00 | 7.00 | -1.41% | 631,373 |
| Sep 12, 2025 | 7.11 | 7.17 | 7.05 | 7.10 | 7.02 | -0.14% | 540,718 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.08 | 7.11 | 7.03 | -1.11% | 864,544 |
| Sep 10, 2025 | 7.17 | 7.24 | 7.17 | 7.19 | 7.11 | 0.14% | 396,717 |
| Sep 9, 2025 | 7.22 | 7.27 | 7.18 | 7.18 | 7.10 | -0.83% | 431,726 |
| Sep 8, 2025 | 7.23 | 7.28 | 7.18 | 7.24 | 7.16 | 0.28% | 496,630 |
| Sep 5, 2025 | 7.25 | 7.29 | 7.20 | 7.22 | 7.14 | -0.28% | 501,979 |
| Sep 4, 2025 | 7.22 | 7.24 | 7.20 | 7.24 | 7.16 | 0.70% | 296,067 |
| Sep 3, 2025 | 7.23 | 7.23 | 7.18 | 7.19 | 7.11 | 0.14% | 270,487 |
| Sep 2, 2025 | 7.12 | 7.19 | 7.11 | 7.18 | 7.10 | 0.14% | 685,246 |
| Aug 29, 2025 | 7.21 | 7.23 | 7.14 | 7.17 | 7.09 | -0.42% | 660,033 |
| Aug 28, 2025 | 7.20 | 7.20 | 7.13 | 7.20 | 7.12 | 0.42% | 330,058 |
| Aug 27, 2025 | 7.16 | 7.18 | 7.11 | 7.17 | 7.09 | - | 350,376 |
| Aug 26, 2025 | 7.15 | 7.18 | 7.12 | 7.17 | 7.09 | 0.28% | 253,623 |
| Aug 25, 2025 | 7.14 | 7.19 | 7.13 | 7.15 | 7.07 | - | 292,726 |
| Aug 22, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.07 | 0.85% | 372,708 |
| Aug 21, 2025 | 7.05 | 7.11 | 7.03 | 7.09 | 7.01 | 0.42% | 383,112 |
| Aug 20, 2025 | 7.16 | 7.20 | 7.06 | 7.06 | 6.98 | -1.26% | 456,011 |
| Aug 19, 2025 | 7.09 | 7.20 | 7.09 | 7.15 | 7.07 | 0.42% | 382,850 |
| Aug 18, 2025 | 7.13 | 7.14 | 7.07 | 7.12 | 7.04 | -0.14% | 454,079 |
| Aug 15, 2025 | 7.26 | 7.27 | 7.11 | 7.13 | 7.05 | -3.13% | 473,679 |
| Aug 14, 2025 | 7.31 | 7.41 | 7.31 | 7.36 | 7.20 | 0.27% | 608,594 |
| Aug 13, 2025 | 7.39 | 7.53 | 7.12 | 7.34 | 7.18 | - | 1,297,721 |
| Aug 12, 2025 | 7.29 | 7.35 | 7.10 | 7.34 | 7.18 | 0.82% | 799,264 |
| Aug 11, 2025 | 7.28 | 7.31 | 7.23 | 7.28 | 7.12 | 0.14% | 599,876 |
| Aug 8, 2025 | 7.27 | 7.31 | 7.24 | 7.27 | 7.11 | 0.55% | 405,580 |
| Aug 7, 2025 | 7.30 | 7.35 | 7.18 | 7.23 | 7.07 | -0.82% | 301,513 |
| Aug 6, 2025 | 7.26 | 7.31 | 7.23 | 7.29 | 7.13 | 0.83% | 373,203 |
| Aug 5, 2025 | 7.18 | 7.26 | 7.11 | 7.23 | 7.07 | 0.84% | 399,303 |
| Aug 4, 2025 | 7.17 | 7.21 | 7.13 | 7.17 | 7.01 | 0.42% | 325,674 |
| Aug 1, 2025 | 7.19 | 7.22 | 7.06 | 7.14 | 6.98 | -1.24% | 779,918 |
| Jul 31, 2025 | 7.24 | 7.32 | 7.19 | 7.23 | 7.07 | 1.12% | 320,769 |
| Jul 30, 2025 | 7.28 | 7.32 | 7.14 | 7.15 | 6.99 | -1.52% | 347,526 |
| Jul 29, 2025 | 7.33 | 7.33 | 7.15 | 7.26 | 7.10 | -0.68% | 523,592 |