PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
5.09
+0.03 (0.59%)
At close: Mar 4, 2026, 4:00 PM EST
5.09
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.07 | 5.15 | 5.03 | 5.09 | 5.09 | 0.59% | 623,952 |
| Mar 3, 2026 | 5.01 | 5.09 | 4.95 | 5.06 | 5.06 | -0.39% | 818,101 |
| Mar 2, 2026 | 4.90 | 5.14 | 4.86 | 5.08 | 5.08 | 2.01% | 927,913 |
| Feb 27, 2026 | 5.05 | 5.06 | 4.97 | 4.98 | 4.98 | -2.35% | 825,311 |
| Feb 26, 2026 | 5.11 | 5.16 | 5.06 | 5.10 | 5.10 | -0.78% | 493,542 |
| Feb 25, 2026 | 4.98 | 5.14 | 4.95 | 5.14 | 5.14 | 3.21% | 863,850 |
| Feb 24, 2026 | 4.89 | 4.98 | 4.88 | 4.98 | 4.98 | 1.63% | 565,319 |
| Feb 23, 2026 | 4.92 | 4.98 | 4.84 | 4.90 | 4.90 | -1.61% | 1,040,953 |
| Feb 20, 2026 | 5.00 | 5.09 | 4.93 | 4.98 | 4.98 | -1.39% | 938,563 |
| Feb 19, 2026 | 5.13 | 5.14 | 5.01 | 5.05 | 5.05 | -1.94% | 745,334 |
| Feb 18, 2026 | 5.11 | 5.22 | 5.10 | 5.15 | 5.15 | 1.18% | 826,425 |
| Feb 17, 2026 | 5.13 | 5.15 | 5.04 | 5.09 | 5.09 | -1.36% | 889,297 |
| Feb 13, 2026 | 5.17 | 5.22 | 5.08 | 5.16 | 5.08 | -0.39% | 935,784 |
| Feb 12, 2026 | 5.32 | 5.35 | 5.13 | 5.18 | 5.10 | -3.00% | 1,222,698 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.20 | 5.34 | 5.26 | -0.37% | 1,204,466 |
| Feb 10, 2026 | 5.57 | 5.74 | 5.31 | 5.36 | 5.28 | -5.80% | 1,763,462 |
| Feb 9, 2026 | 5.66 | 5.73 | 5.61 | 5.69 | 5.60 | 0.18% | 765,389 |
| Feb 6, 2026 | 5.65 | 5.69 | 5.58 | 5.68 | 5.59 | 0.89% | 508,788 |
| Feb 5, 2026 | 5.76 | 5.76 | 5.57 | 5.63 | 5.54 | -2.60% | 813,509 |
| Feb 4, 2026 | 5.75 | 5.79 | 5.63 | 5.78 | 5.69 | 2.12% | 651,328 |
| Feb 3, 2026 | 5.74 | 5.78 | 5.63 | 5.66 | 5.57 | -2.25% | 937,000 |
| Feb 2, 2026 | 5.82 | 5.84 | 5.72 | 5.79 | 5.70 | -0.69% | 770,111 |
| Jan 30, 2026 | 5.85 | 5.88 | 5.77 | 5.83 | 5.74 | -0.34% | 490,740 |
| Jan 29, 2026 | 5.81 | 5.87 | 5.78 | 5.85 | 5.76 | 0.52% | 543,207 |
| Jan 28, 2026 | 5.87 | 5.92 | 5.81 | 5.82 | 5.73 | -0.68% | 624,406 |
| Jan 27, 2026 | 5.90 | 5.92 | 5.85 | 5.86 | 5.77 | -1.01% | 674,072 |
| Jan 26, 2026 | 5.93 | 5.95 | 5.83 | 5.92 | 5.83 | - | 603,862 |
| Jan 23, 2026 | 5.98 | 6.00 | 5.90 | 5.92 | 5.83 | -0.84% | 406,366 |
| Jan 22, 2026 | 5.96 | 6.00 | 5.95 | 5.97 | 5.88 | 0.17% | 502,096 |
| Jan 21, 2026 | 5.92 | 5.99 | 5.92 | 5.96 | 5.87 | 0.85% | 395,346 |
| Jan 20, 2026 | 5.91 | 5.92 | 5.82 | 5.91 | 5.82 | -2.15% | 1,272,607 |
| Jan 16, 2026 | 6.08 | 6.12 | 6.02 | 6.04 | 5.95 | -2.27% | 675,815 |
| Jan 15, 2026 | 6.19 | 6.22 | 6.12 | 6.18 | 6.01 | 0.32% | 763,838 |
| Jan 14, 2026 | 6.04 | 6.18 | 6.01 | 6.16 | 5.99 | 2.16% | 562,089 |
| Jan 13, 2026 | 6.12 | 6.16 | 6.02 | 6.03 | 5.86 | -0.66% | 512,596 |
| Jan 12, 2026 | 6.12 | 6.18 | 6.06 | 6.07 | 5.90 | -0.33% | 615,902 |
| Jan 9, 2026 | 6.07 | 6.12 | 6.04 | 6.09 | 5.92 | 1.16% | 416,700 |
| Jan 8, 2026 | 5.90 | 6.10 | 5.90 | 6.02 | 5.85 | 1.69% | 440,091 |
| Jan 7, 2026 | 6.02 | 6.05 | 5.89 | 5.92 | 5.75 | -1.99% | 569,205 |
| Jan 6, 2026 | 6.08 | 6.10 | 5.97 | 6.04 | 5.87 | -0.49% | 559,675 |
| Jan 5, 2026 | 6.04 | 6.11 | 6.04 | 6.07 | 5.90 | 0.33% | 483,157 |
| Jan 2, 2026 | 5.99 | 6.10 | 5.95 | 6.05 | 5.88 | 1.51% | 721,298 |
| Dec 31, 2025 | 5.94 | 5.99 | 5.93 | 5.96 | 5.79 | 0.34% | 683,729 |
| Dec 30, 2025 | 5.86 | 5.97 | 5.84 | 5.94 | 5.77 | 1.37% | 655,978 |
| Dec 29, 2025 | 5.92 | 5.97 | 5.86 | 5.86 | 5.69 | -1.18% | 836,216 |
| Dec 26, 2025 | 5.84 | 5.96 | 5.84 | 5.93 | 5.76 | 1.02% | 443,745 |
| Dec 24, 2025 | 5.78 | 5.87 | 5.78 | 5.87 | 5.70 | 1.56% | 324,035 |
| Dec 23, 2025 | 5.85 | 5.89 | 5.78 | 5.78 | 5.62 | -1.03% | 595,979 |
| Dec 22, 2025 | 5.88 | 5.92 | 5.83 | 5.84 | 5.68 | -0.17% | 694,746 |
| Dec 19, 2025 | 5.98 | 6.02 | 5.85 | 5.85 | 5.68 | -2.66% | 1,326,653 |