Skip to main content
PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
7.11
+0.09 (1.28%)
Jan 31, 2025, 4:00 PM EST - Market closed

PennantPark Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20257.057.117.007.117.111.28%466,452
Jan 30, 20256.937.036.937.027.021.30%363,363
Jan 29, 20257.037.036.836.936.93-1.00%544,619
Jan 28, 20256.957.046.957.007.000.72%366,884
Jan 27, 20256.967.026.946.956.95-0.57%338,558
Jan 24, 20256.986.996.926.996.99-599,967
Jan 23, 20256.906.996.906.996.991.01%391,106
Jan 22, 20256.956.966.896.926.92-0.29%459,081
Jan 21, 20256.846.946.816.946.942.36%1,036,109
Jan 17, 20256.906.936.706.786.78-5.83%2,259,372
Jan 16, 20257.147.227.137.207.200.84%248,349
Jan 15, 20257.147.157.087.147.14-318,679
Jan 14, 20257.157.197.137.147.060.56%421,206
Jan 13, 20257.107.127.057.107.02-0.14%351,739
Jan 10, 20257.187.207.107.117.03-1.11%362,924
Jan 8, 20257.207.207.147.197.11-0.28%369,572
Jan 7, 20257.247.297.167.217.13-330,638
Jan 6, 20257.187.237.167.217.130.98%504,484
Jan 3, 20257.127.187.127.147.060.71%345,211
Jan 2, 20257.057.137.057.097.010.14%567,338
Dec 31, 20247.047.127.027.087.001.00%457,395
Dec 30, 20246.957.076.917.016.930.29%513,076
Dec 27, 20247.007.076.986.996.91-0.57%428,100
Dec 26, 20247.017.046.977.036.950.43%542,486
Dec 24, 20246.947.016.917.006.921.16%149,586
Dec 23, 20246.966.976.856.926.84-0.43%335,707
Dec 20, 20246.847.016.846.956.871.61%575,645
Dec 19, 20246.816.916.766.846.761.48%271,560
Dec 18, 20246.846.916.736.746.67-1.46%467,693
Dec 17, 20246.906.906.816.846.760.59%800,134
Dec 16, 20246.906.906.796.806.73-2.16%515,133
Dec 13, 20246.976.986.926.956.790.14%423,338
Dec 12, 20246.906.976.906.946.780.73%345,748
Dec 11, 20246.956.956.896.896.73-0.43%307,448
Dec 10, 20246.916.966.896.926.76-236,419
Dec 9, 20246.876.956.866.926.760.87%548,504
Dec 6, 20246.766.886.756.866.711.63%474,013
Dec 5, 20246.806.846.746.756.60-0.44%378,864
Dec 4, 20246.756.806.716.786.631.04%537,896
Dec 3, 20246.746.756.626.716.56-592,948
Dec 2, 20246.796.796.616.716.56-0.89%1,291,159
Nov 29, 20246.756.856.746.776.620.30%672,391
Nov 27, 20246.906.906.746.756.60-2.32%1,098,769
Nov 26, 20246.907.036.846.916.75-0.43%1,082,793
Nov 25, 20247.007.026.946.946.78-0.57%442,444
Nov 22, 20246.956.996.946.986.820.58%344,821
Nov 21, 20246.976.996.926.946.78-0.43%269,149
Nov 20, 20247.047.056.916.976.81-0.85%450,447
Nov 19, 20247.007.056.977.036.87-601,526
Nov 18, 20246.947.056.927.036.871.59%1,114,545
Nov 15, 20246.906.936.856.926.76-0.57%467,191
Nov 14, 20247.037.066.966.966.73-0.57%407,195
Nov 13, 20246.997.026.947.006.760.14%449,741
Nov 12, 20247.057.066.966.996.75-0.57%441,215
Nov 11, 20246.967.096.967.036.79-0.14%578,725
Nov 8, 20247.077.097.027.046.80-0.14%469,180
Nov 7, 20247.007.096.967.056.810.86%482,764
Nov 6, 20246.896.996.756.996.754.02%485,448
Nov 5, 20246.716.766.676.726.491.20%547,061
Nov 4, 20246.866.906.646.646.42-3.21%767,011
Nov 1, 20246.946.976.866.866.63-1.01%507,533
Oct 31, 20246.896.986.896.936.700.43%340,858
Oct 30, 20246.977.016.886.906.67-1.00%334,037
Oct 29, 20247.007.026.976.976.74-0.85%282,674
Oct 28, 20247.007.067.007.036.790.57%295,184
Oct 25, 20247.047.056.976.996.75-0.57%372,321
Oct 24, 20246.987.036.977.036.790.72%297,212
Oct 23, 20246.997.006.956.986.74-0.29%205,990
Oct 22, 20246.997.016.977.006.760.14%369,950
Oct 21, 20246.997.006.926.996.75-642,536
Oct 18, 20246.977.006.956.996.750.29%321,725
Oct 17, 20247.007.016.966.976.74-0.14%369,074
Oct 16, 20246.937.016.936.986.74-0.29%373,744
Oct 15, 20247.037.056.997.006.69-0.43%582,466
Oct 14, 20247.007.046.987.036.720.29%379,831
Oct 11, 20246.987.016.957.016.700.43%373,875
Oct 10, 20246.966.996.936.986.670.29%335,518
Oct 9, 20246.956.976.946.966.65-0.14%258,594
Oct 8, 20246.997.006.966.976.66-0.14%357,402
Oct 7, 20247.007.016.956.986.67-0.85%391,222
Oct 4, 20247.047.046.967.046.730.57%605,707
Oct 3, 20247.007.016.957.006.691.16%465,368
Oct 2, 20246.876.966.876.926.610.73%301,927
Oct 1, 20246.997.026.856.876.56-1.72%530,711
Sep 30, 20246.937.036.926.996.681.01%965,494
Sep 27, 20246.876.946.866.926.611.32%308,975
Sep 26, 20246.846.886.816.836.530.44%363,743
Sep 25, 20246.926.956.786.806.50-2.02%659,010
Sep 24, 20246.997.006.926.946.63-0.29%701,052
Sep 23, 20246.976.996.956.966.650.14%274,576
Sep 20, 20246.956.986.946.956.64-0.29%438,085
Sep 19, 20247.057.056.976.976.66-0.57%390,653
Sep 18, 20246.967.036.967.016.700.72%289,508
Sep 17, 20247.017.056.956.966.65-0.85%385,549
Sep 16, 20246.967.036.947.026.710.14%333,902
Sep 13, 20246.997.036.967.016.621.15%441,892
Sep 12, 20247.037.046.926.936.55-1.28%681,699
Sep 11, 20247.017.046.957.026.630.29%237,024
Sep 10, 20247.037.036.967.006.610.14%316,481
Sep 9, 20246.957.066.956.996.600.87%468,461