Skip to main content
PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.95
+0.11 (1.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

PennantPark Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.847.016.846.956.951.61%517,369
Dec 19, 20246.816.916.766.846.841.48%271,560
Dec 18, 20246.846.916.736.746.74-1.46%467,700
Dec 17, 20246.906.906.816.846.840.59%800,134
Dec 16, 20246.906.906.796.806.80-2.16%515,133
Dec 13, 20246.976.986.926.956.870.14%423,338
Dec 12, 20246.906.976.906.946.860.73%345,748
Dec 11, 20246.956.956.896.896.81-0.43%307,448
Dec 10, 20246.916.966.896.926.84-236,419
Dec 9, 20246.876.956.866.926.840.87%548,504
Dec 6, 20246.766.886.756.866.781.63%474,013
Dec 5, 20246.806.846.746.756.67-0.44%378,900
Dec 4, 20246.756.806.716.786.701.04%537,900
Dec 3, 20246.746.756.626.716.63-592,948
Dec 2, 20246.796.796.616.716.63-0.89%1,291,200
Nov 29, 20246.756.856.746.776.690.30%672,400
Nov 27, 20246.906.906.746.756.67-2.32%1,098,800
Nov 26, 20246.907.036.846.916.83-0.43%1,082,800
Nov 25, 20247.007.026.946.946.86-0.57%442,444
Nov 22, 20246.956.996.946.986.900.58%344,821
Nov 21, 20246.976.996.926.946.86-0.43%269,149
Nov 20, 20247.047.056.916.976.89-0.85%450,447
Nov 19, 20247.007.056.977.036.95-601,526
Nov 18, 20246.947.056.927.036.951.59%1,114,545
Nov 15, 20246.906.936.856.926.92-0.57%467,200
Nov 14, 20247.037.066.966.966.88-0.57%407,200
Nov 13, 20246.997.026.947.006.920.14%449,741
Nov 12, 20247.057.066.966.996.91-0.57%441,215
Nov 11, 20246.967.096.967.036.95-0.14%578,725
Nov 8, 20247.077.097.027.046.96-0.14%469,200
Nov 7, 20247.007.096.967.056.970.86%482,764
Nov 6, 20246.896.996.756.996.914.02%485,448
Nov 5, 20246.716.766.676.726.641.20%547,100
Nov 4, 20246.866.906.646.646.56-3.21%767,011
Nov 1, 20246.946.976.866.866.78-1.01%507,533
Oct 31, 20246.896.986.896.936.850.43%340,858
Oct 30, 20246.977.016.886.906.82-1.00%334,037
Oct 29, 20247.007.026.976.976.89-0.85%282,700
Oct 28, 20247.007.067.007.036.950.57%295,184
Oct 25, 20247.047.056.976.996.91-0.57%372,321
Oct 24, 20246.987.036.977.036.950.72%297,212
Oct 23, 20246.997.006.956.986.90-0.29%205,990
Oct 22, 20246.997.016.967.006.920.14%369,950
Oct 21, 20246.997.006.926.996.91-642,536
Oct 18, 20246.977.006.956.996.990.29%321,725
Oct 17, 20247.007.016.966.976.97-0.14%369,100
Oct 16, 20246.937.016.936.986.98-0.29%373,744
Oct 15, 20247.037.056.997.006.92-0.43%582,500
Oct 14, 20247.007.046.987.036.950.29%379,831
Oct 11, 20246.987.016.957.016.930.43%373,875
Oct 10, 20246.966.996.936.986.900.29%335,518
Oct 9, 20246.956.976.946.966.88-0.14%258,600
Oct 8, 20246.997.006.966.976.89-0.14%357,402
Oct 7, 20247.007.016.956.986.90-0.85%391,222
Oct 4, 20247.047.046.967.046.960.57%605,707
Oct 3, 20247.007.016.957.006.921.16%465,400
Oct 2, 20246.876.966.876.926.840.73%301,927
Oct 1, 20246.997.026.856.876.79-1.72%530,711
Sep 30, 20246.937.036.926.996.911.01%965,500
Sep 27, 20246.876.946.866.926.841.32%309,000
Sep 26, 20246.846.886.816.836.750.44%363,743
Sep 25, 20246.926.956.786.806.72-2.02%659,010
Sep 24, 20246.997.006.926.946.86-0.29%701,052
Sep 23, 20246.976.996.956.966.880.14%274,600
Sep 20, 20246.956.986.946.956.87-0.29%438,100
Sep 19, 20247.057.056.976.976.89-0.57%390,653
Sep 18, 20246.967.036.967.016.930.72%289,508
Sep 17, 20247.017.056.956.966.88-0.85%385,549
Sep 16, 20246.967.036.947.026.940.14%333,902
Sep 13, 20246.997.036.967.016.851.15%441,892
Sep 12, 20247.037.046.926.936.77-1.28%681,699
Sep 11, 20247.017.046.957.026.860.29%237,024
Sep 10, 20247.037.036.967.006.840.14%316,500
Sep 9, 20246.957.066.956.996.830.87%468,461
Sep 6, 20246.987.006.876.936.77-0.43%382,370
Sep 5, 20247.007.036.946.966.80-0.29%439,000
Sep 4, 20246.977.046.946.986.82-0.29%468,900
Sep 3, 20247.037.086.967.006.84-0.71%483,900
Aug 30, 20246.977.076.957.056.891.59%244,000
Aug 29, 20246.976.976.936.946.78-241,288
Aug 28, 20246.976.996.936.946.78-0.72%272,147
Aug 27, 20246.977.036.976.996.830.14%392,525
Aug 26, 20247.007.056.986.986.82-0.29%442,800
Aug 23, 20246.987.056.957.006.841.16%370,060
Aug 22, 20246.987.006.926.926.76-1.00%321,256
Aug 21, 20247.007.036.956.996.830.14%376,202
Aug 20, 20247.007.026.966.986.82-0.57%464,641
Aug 19, 20247.057.076.957.026.86-0.43%497,341
Aug 16, 20247.067.117.057.056.89-0.98%356,633
Aug 15, 20247.107.187.077.126.881.14%434,813
Aug 14, 20247.067.106.987.046.800.14%591,000
Aug 13, 20246.957.036.947.036.791.15%338,700
Aug 12, 20247.007.026.936.956.720.29%405,025
Aug 9, 20246.916.996.846.936.700.58%542,503
Aug 8, 20246.936.976.746.896.661.03%463,400
Aug 7, 20247.007.036.806.826.59-1.45%537,249
Aug 6, 20246.696.936.696.926.694.53%570,800
Aug 5, 20246.606.796.436.626.40-3.78%1,044,869
Aug 2, 20247.137.166.886.886.65-3.78%649,100
Aug 1, 20247.297.317.127.156.91-1.92%557,300