PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
5.84
+0.07 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
5.88
+0.04 (0.68%)
After-hours: Dec 5, 2025, 7:41 PM EST
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.76 | 5.91 | 5.76 | 5.84 | 5.84 | 1.21% | 643,736 |
| Dec 4, 2025 | 5.75 | 5.82 | 5.70 | 5.77 | 5.77 | 0.52% | 706,967 |
| Dec 3, 2025 | 5.73 | 5.78 | 5.67 | 5.74 | 5.74 | -0.52% | 1,052,336 |
| Dec 2, 2025 | 5.89 | 5.91 | 5.66 | 5.77 | 5.77 | -1.87% | 1,586,937 |
| Dec 1, 2025 | 6.01 | 6.07 | 5.88 | 5.88 | 5.88 | -3.13% | 1,118,131 |
| Nov 28, 2025 | 6.06 | 6.11 | 6.02 | 6.07 | 6.07 | 0.17% | 659,384 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.99 | 6.06 | 6.06 | 0.50% | 849,638 |
| Nov 25, 2025 | 5.89 | 6.08 | 5.75 | 6.03 | 6.03 | -5.63% | 2,837,130 |
| Nov 24, 2025 | 6.24 | 6.42 | 6.24 | 6.39 | 6.39 | 1.27% | 559,922 |
| Nov 21, 2025 | 6.20 | 6.36 | 6.18 | 6.31 | 6.31 | 2.27% | 329,694 |
| Nov 20, 2025 | 6.26 | 6.28 | 6.13 | 6.17 | 6.17 | -0.64% | 565,552 |
| Nov 19, 2025 | 6.28 | 6.32 | 6.20 | 6.21 | 6.21 | -1.11% | 406,170 |
| Nov 18, 2025 | 6.20 | 6.28 | 6.15 | 6.28 | 6.28 | 1.13% | 500,166 |
| Nov 17, 2025 | 6.38 | 6.42 | 6.18 | 6.21 | 6.21 | -3.72% | 678,774 |
| Nov 14, 2025 | 6.48 | 6.52 | 6.38 | 6.45 | 6.37 | -0.46% | 415,807 |
| Nov 13, 2025 | 6.48 | 6.57 | 6.43 | 6.48 | 6.40 | -1.07% | 739,315 |
| Nov 12, 2025 | 6.50 | 6.58 | 6.50 | 6.55 | 6.47 | 1.24% | 261,410 |
| Nov 11, 2025 | 6.54 | 6.54 | 6.47 | 6.47 | 6.39 | -0.77% | 485,636 |
| Nov 10, 2025 | 6.44 | 6.54 | 6.39 | 6.52 | 6.44 | 2.19% | 638,150 |
| Nov 7, 2025 | 6.50 | 6.52 | 6.35 | 6.38 | 6.30 | -1.54% | 1,091,026 |
| Nov 6, 2025 | 6.50 | 6.55 | 6.46 | 6.48 | 6.40 | -0.15% | 287,824 |
| Nov 5, 2025 | 6.49 | 6.53 | 6.39 | 6.49 | 6.41 | - | 565,581 |
| Nov 4, 2025 | 6.51 | 6.54 | 6.44 | 6.49 | 6.41 | - | 436,768 |
| Nov 3, 2025 | 6.55 | 6.55 | 6.37 | 6.49 | 6.41 | -0.61% | 777,331 |
| Oct 31, 2025 | 6.48 | 6.58 | 6.45 | 6.53 | 6.45 | 1.08% | 444,986 |
| Oct 30, 2025 | 6.50 | 6.52 | 6.43 | 6.46 | 6.38 | -0.92% | 326,715 |
| Oct 29, 2025 | 6.60 | 6.67 | 6.51 | 6.52 | 6.44 | -1.36% | 378,637 |
| Oct 28, 2025 | 6.60 | 6.67 | 6.56 | 6.61 | 6.53 | 0.61% | 261,913 |
| Oct 27, 2025 | 6.50 | 6.59 | 6.50 | 6.57 | 6.49 | 1.23% | 396,488 |
| Oct 24, 2025 | 6.48 | 6.55 | 6.47 | 6.49 | 6.41 | 0.15% | 346,648 |
| Oct 23, 2025 | 6.44 | 6.52 | 6.44 | 6.48 | 6.40 | 0.62% | 301,015 |
| Oct 22, 2025 | 6.49 | 6.52 | 6.40 | 6.44 | 6.36 | -0.77% | 550,375 |
| Oct 21, 2025 | 6.43 | 6.53 | 6.43 | 6.49 | 6.41 | 0.62% | 289,211 |
| Oct 20, 2025 | 6.45 | 6.49 | 6.39 | 6.45 | 6.37 | 0.31% | 381,048 |
| Oct 17, 2025 | 6.36 | 6.45 | 6.34 | 6.43 | 6.35 | 0.16% | 314,397 |
| Oct 16, 2025 | 6.51 | 6.55 | 6.38 | 6.42 | 6.34 | -1.23% | 464,462 |
| Oct 15, 2025 | 6.50 | 6.60 | 6.48 | 6.50 | 6.42 | -1.96% | 342,856 |
| Oct 14, 2025 | 6.52 | 6.65 | 6.50 | 6.63 | 6.47 | 1.07% | 585,029 |
| Oct 13, 2025 | 6.41 | 6.60 | 6.40 | 6.56 | 6.40 | 2.82% | 473,344 |
| Oct 10, 2025 | 6.40 | 6.49 | 6.33 | 6.38 | 6.22 | 0.16% | 749,034 |
| Oct 9, 2025 | 6.52 | 6.52 | 6.36 | 6.37 | 6.22 | -2.30% | 712,969 |
| Oct 8, 2025 | 6.46 | 6.58 | 6.46 | 6.52 | 6.36 | 0.93% | 589,247 |
| Oct 7, 2025 | 6.60 | 6.65 | 6.42 | 6.46 | 6.30 | -1.82% | 978,830 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.56 | 6.58 | 6.42 | 0.46% | 377,447 |
| Oct 3, 2025 | 6.61 | 6.65 | 6.55 | 6.55 | 6.39 | -0.61% | 453,066 |
| Oct 2, 2025 | 6.57 | 6.63 | 6.53 | 6.59 | 6.43 | 0.15% | 466,984 |
| Oct 1, 2025 | 6.63 | 6.75 | 6.58 | 6.58 | 6.42 | -1.94% | 646,934 |
| Sep 30, 2025 | 6.71 | 6.80 | 6.66 | 6.71 | 6.55 | - | 636,260 |
| Sep 29, 2025 | 6.71 | 6.73 | 6.61 | 6.71 | 6.55 | 0.45% | 662,185 |
| Sep 26, 2025 | 6.71 | 6.76 | 6.64 | 6.68 | 6.52 | -0.60% | 346,211 |