PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
7.17
-0.03 (-0.42%)
At close: Aug 29, 2025, 4:00 PM
7.27
+0.10 (1.39%)
After-hours: Aug 29, 2025, 7:58 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.21 | 7.23 | 7.14 | 7.17 | 7.17 | -0.42% | 660,027 |
| Aug 28, 2025 | 7.20 | 7.20 | 7.13 | 7.20 | 7.20 | 0.42% | 330,058 |
| Aug 27, 2025 | 7.16 | 7.18 | 7.11 | 7.17 | 7.17 | - | 350,376 |
| Aug 26, 2025 | 7.15 | 7.18 | 7.12 | 7.17 | 7.17 | 0.28% | 253,623 |
| Aug 25, 2025 | 7.14 | 7.19 | 7.13 | 7.15 | 7.15 | - | 292,726 |
| Aug 22, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.85% | 372,708 |
| Aug 21, 2025 | 7.05 | 7.11 | 7.03 | 7.09 | 7.09 | 0.42% | 383,112 |
| Aug 20, 2025 | 7.16 | 7.20 | 7.06 | 7.06 | 7.06 | -1.26% | 456,011 |
| Aug 19, 2025 | 7.09 | 7.20 | 7.09 | 7.15 | 7.15 | 0.42% | 382,850 |
| Aug 18, 2025 | 7.13 | 7.14 | 7.07 | 7.12 | 7.12 | -0.14% | 454,079 |
| Aug 15, 2025 | 7.26 | 7.27 | 7.11 | 7.13 | 7.13 | -3.13% | 473,679 |
| Aug 14, 2025 | 7.31 | 7.41 | 7.31 | 7.36 | 7.28 | 0.27% | 608,594 |
| Aug 13, 2025 | 7.39 | 7.53 | 7.12 | 7.34 | 7.26 | - | 1,297,721 |
| Aug 12, 2025 | 7.29 | 7.35 | 7.10 | 7.34 | 7.26 | 0.82% | 799,264 |
| Aug 11, 2025 | 7.28 | 7.31 | 7.23 | 7.28 | 7.20 | 0.14% | 599,876 |
| Aug 8, 2025 | 7.27 | 7.31 | 7.24 | 7.27 | 7.19 | 0.55% | 405,580 |
| Aug 7, 2025 | 7.30 | 7.35 | 7.18 | 7.23 | 7.15 | -0.82% | 301,513 |
| Aug 6, 2025 | 7.26 | 7.31 | 7.23 | 7.29 | 7.21 | 0.83% | 373,203 |
| Aug 5, 2025 | 7.18 | 7.26 | 7.11 | 7.23 | 7.15 | 0.84% | 399,303 |
| Aug 4, 2025 | 7.17 | 7.21 | 7.13 | 7.17 | 7.09 | 0.42% | 325,674 |
| Aug 1, 2025 | 7.19 | 7.22 | 7.06 | 7.14 | 7.06 | -1.24% | 779,918 |
| Jul 31, 2025 | 7.24 | 7.32 | 7.19 | 7.23 | 7.15 | 1.12% | 320,769 |
| Jul 30, 2025 | 7.28 | 7.32 | 7.14 | 7.15 | 7.07 | -1.52% | 347,526 |
| Jul 29, 2025 | 7.33 | 7.33 | 7.15 | 7.26 | 7.18 | -0.68% | 523,592 |
| Jul 28, 2025 | 7.43 | 7.44 | 7.29 | 7.31 | 7.23 | -1.75% | 433,952 |
| Jul 25, 2025 | 7.41 | 7.45 | 7.37 | 7.44 | 7.36 | 0.68% | 381,309 |
| Jul 24, 2025 | 7.40 | 7.43 | 7.37 | 7.39 | 7.31 | 0.14% | 275,205 |
| Jul 23, 2025 | 7.36 | 7.45 | 7.35 | 7.38 | 7.30 | 0.54% | 547,016 |
| Jul 22, 2025 | 7.28 | 7.35 | 7.25 | 7.34 | 7.26 | 1.24% | 284,728 |
| Jul 21, 2025 | 7.30 | 7.31 | 7.23 | 7.25 | 7.17 | -0.41% | 380,039 |
| Jul 18, 2025 | 7.31 | 7.35 | 7.27 | 7.28 | 7.20 | -0.41% | 381,148 |
| Jul 17, 2025 | 7.22 | 7.32 | 7.18 | 7.31 | 7.23 | 0.97% | 569,855 |
| Jul 16, 2025 | 7.13 | 7.24 | 7.12 | 7.24 | 7.16 | 1.54% | 434,124 |
| Jul 15, 2025 | 7.16 | 7.22 | 7.13 | 7.13 | 7.05 | -1.52% | 420,052 |
| Jul 14, 2025 | 7.18 | 7.26 | 7.16 | 7.24 | 7.08 | 1.12% | 840,326 |
| Jul 11, 2025 | 7.12 | 7.24 | 7.12 | 7.16 | 7.00 | 0.56% | 425,897 |
| Jul 10, 2025 | 7.04 | 7.19 | 7.03 | 7.12 | 6.96 | 1.71% | 681,995 |
| Jul 9, 2025 | 7.01 | 7.01 | 6.93 | 7.00 | 6.85 | - | 514,233 |
| Jul 8, 2025 | 6.99 | 7.03 | 6.96 | 7.00 | 6.85 | 0.29% | 282,799 |
| Jul 7, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.83 | - | 368,746 |
| Jul 3, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | 6.83 | 0.87% | 219,403 |
| Jul 2, 2025 | 6.87 | 6.93 | 6.85 | 6.92 | 6.77 | 1.17% | 307,564 |
| Jul 1, 2025 | 6.86 | 6.93 | 6.81 | 6.84 | 6.69 | - | 486,200 |
| Jun 30, 2025 | 6.76 | 6.88 | 6.75 | 6.84 | 6.69 | 1.03% | 321,731 |
| Jun 27, 2025 | 6.79 | 6.82 | 6.71 | 6.77 | 6.62 | -0.29% | 186,352 |
| Jun 26, 2025 | 6.71 | 6.79 | 6.70 | 6.79 | 6.64 | 1.34% | 272,131 |
| Jun 25, 2025 | 6.66 | 6.73 | 6.65 | 6.70 | 6.55 | 0.45% | 268,635 |
| Jun 24, 2025 | 6.70 | 6.75 | 6.65 | 6.67 | 6.52 | 0.15% | 334,532 |
| Jun 23, 2025 | 6.72 | 6.75 | 6.59 | 6.66 | 6.51 | -1.62% | 368,904 |
| Jun 20, 2025 | 6.67 | 6.78 | 6.67 | 6.77 | 6.62 | 0.59% | 331,896 |