Skip to main content
PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.97
-0.06 (-0.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

PennantPark Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.047.056.916.976.97-0.85%450,447
Nov 19, 20247.007.056.977.037.03-601,526
Nov 18, 20246.947.056.927.037.031.59%1,114,545
Nov 15, 20246.906.936.856.926.92-0.57%467,191
Nov 14, 20247.037.066.966.966.88-0.57%407,195
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%469,180
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%547,061
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%282,674
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, 20246.997.016.977.006.920.14%369,950
Oct 21, 20246.997.006.926.996.91-642,536
Oct 18, 20246.977.006.956.996.910.29%321,725
Oct 17, 20247.007.016.966.976.89-0.14%369,074
Oct 16, 20246.937.016.936.986.90-0.29%373,744
Oct 15, 20247.037.056.997.006.84-0.43%582,466
Oct 14, 20247.007.046.987.036.870.29%379,831
Oct 11, 20246.987.016.957.016.850.43%373,875
Oct 10, 20246.966.996.936.986.820.29%335,518
Oct 9, 20246.956.976.946.966.80-0.14%258,594
Oct 8, 20246.997.006.966.976.81-0.14%357,402
Oct 7, 20247.007.016.956.986.82-0.85%391,222
Oct 4, 20247.047.046.967.046.880.57%605,707
Oct 3, 20247.007.016.957.006.841.16%465,368
Oct 2, 20246.876.966.876.926.760.73%301,927
Oct 1, 20246.997.026.856.876.72-1.72%530,711
Sep 30, 20246.937.036.926.996.831.01%965,494
Sep 27, 20246.876.946.866.926.761.32%308,975
Sep 26, 20246.846.886.816.836.680.44%363,743
Sep 25, 20246.926.956.786.806.65-2.02%659,010
Sep 24, 20246.997.006.926.946.78-0.29%701,052
Sep 23, 20246.976.996.956.966.800.14%274,576
Sep 20, 20246.956.986.946.956.79-0.29%438,085
Sep 19, 20247.057.056.976.976.81-0.57%390,653
Sep 18, 20246.967.036.967.016.850.72%289,508
Sep 17, 20247.017.056.956.966.80-0.85%385,549
Sep 16, 20246.967.036.947.026.860.14%333,902
Sep 13, 20246.997.036.967.016.771.15%441,892
Sep 12, 20247.037.046.926.936.70-1.28%681,699
Sep 11, 20247.017.046.957.026.780.29%237,024
Sep 10, 20247.037.036.967.006.760.14%316,481
Sep 9, 20246.957.066.956.996.760.87%468,461
Sep 6, 20246.987.006.876.936.70-0.43%382,370
Sep 5, 20247.007.036.946.966.73-0.29%438,979
Sep 4, 20246.977.046.946.986.75-0.29%468,760
Sep 3, 20247.037.086.967.006.76-0.71%483,863
Aug 30, 20246.977.076.957.056.811.59%243,951
Aug 29, 20246.976.976.936.946.71-241,288
Aug 28, 20246.976.996.936.946.71-0.72%272,147
Aug 27, 20246.977.036.976.996.760.14%392,525
Aug 26, 20247.007.056.986.986.75-0.29%442,752
Aug 23, 20246.987.056.957.006.761.16%370,060
Aug 22, 20246.987.006.926.926.69-1.00%321,256
Aug 21, 20247.007.036.956.996.760.14%376,202
Aug 20, 20247.007.026.966.986.75-0.57%464,641
Aug 19, 20247.057.076.957.026.78-0.43%497,341
Aug 16, 20247.067.117.057.056.81-0.98%356,633
Aug 15, 20247.107.187.077.126.801.14%434,813
Aug 14, 20247.067.106.987.046.730.14%590,971
Aug 13, 20246.957.036.947.036.721.15%338,674
Aug 12, 20247.007.026.936.956.640.29%405,025
Aug 9, 20246.916.996.846.936.620.58%542,503
Aug 8, 20246.936.976.746.896.581.03%463,389
Aug 7, 20247.007.036.806.826.52-1.45%537,249
Aug 6, 20246.696.936.696.926.614.53%570,786
Aug 5, 20246.606.796.436.626.33-3.78%1,044,869
Aug 2, 20247.137.166.886.886.57-3.78%649,098
Aug 1, 20247.297.317.127.156.83-1.92%557,267
Jul 31, 20247.357.377.277.296.97-0.14%443,264
Jul 30, 20247.287.317.237.306.980.55%390,572
Jul 29, 20247.247.287.227.266.940.14%359,725
Jul 26, 20247.307.317.207.256.93-0.41%402,763
Jul 25, 20247.237.297.217.286.961.11%355,500
Jul 24, 20247.257.307.187.206.88-0.69%502,133
Jul 23, 20247.207.287.207.256.930.28%310,234
Jul 22, 20247.177.267.177.236.911.12%397,992
Jul 19, 20247.227.227.147.156.83-0.83%325,768
Jul 18, 20247.327.337.207.216.89-1.77%528,123
Jul 17, 20247.277.347.217.347.010.41%774,477
Jul 16, 20247.357.397.237.316.99-0.54%943,918
Jul 15, 20247.697.707.207.357.02-6.13%2,420,722
Jul 12, 20247.877.927.817.837.400.38%847,434
Jul 11, 20247.958.047.787.807.37-1.02%932,721
Jul 10, 20247.867.897.827.887.451.16%505,788
Jul 9, 20247.937.957.777.797.36-1.27%666,325
Jul 8, 20247.817.937.807.897.461.94%1,055,909
Jul 5, 20247.697.787.687.747.320.91%366,780
Jul 3, 20247.617.697.597.677.250.66%269,098
Jul 2, 20247.547.637.517.627.201.20%387,313