PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
7.06
-0.13 (-1.81%)
At close: Mar 28, 2025, 4:00 PM
7.11
+0.05 (0.71%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.17 | 7.18 | 7.05 | 7.06 | 7.06 | -1.81% | 403,990 |
| Mar 27, 2025 | 7.19 | 7.23 | 7.17 | 7.19 | 7.19 | -0.14% | 286,576 |
| Mar 26, 2025 | 7.15 | 7.20 | 7.14 | 7.20 | 7.20 | 0.84% | 252,097 |
| Mar 25, 2025 | 7.11 | 7.16 | 7.10 | 7.14 | 7.14 | 0.42% | 250,689 |
| Mar 24, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 7.11 | -0.14% | 365,630 |
| Mar 21, 2025 | 7.10 | 7.13 | 7.07 | 7.12 | 7.12 | 0.28% | 247,247 |
| Mar 20, 2025 | 7.08 | 7.12 | 7.07 | 7.10 | 7.10 | 0.28% | 203,179 |
| Mar 19, 2025 | 7.05 | 7.11 | 7.05 | 7.08 | 7.08 | -0.14% | 353,579 |
| Mar 18, 2025 | 7.05 | 7.09 | 7.02 | 7.09 | 7.09 | 1.00% | 411,620 |
| Mar 17, 2025 | 6.99 | 7.06 | 6.98 | 7.02 | 7.02 | 0.57% | 448,734 |
| Mar 14, 2025 | 6.97 | 7.00 | 6.88 | 6.98 | 6.98 | 0.87% | 550,995 |
| Mar 13, 2025 | 7.01 | 7.06 | 6.91 | 6.92 | 6.84 | -1.42% | 558,392 |
| Mar 12, 2025 | 7.09 | 7.09 | 6.94 | 7.02 | 6.94 | 0.43% | 647,575 |
| Mar 11, 2025 | 7.19 | 7.21 | 6.97 | 6.99 | 6.91 | -2.51% | 1,155,545 |
| Mar 10, 2025 | 7.17 | 7.25 | 7.14 | 7.17 | 7.09 | -0.55% | 554,554 |
| Mar 7, 2025 | 7.10 | 7.22 | 7.10 | 7.21 | 7.13 | 1.84% | 457,389 |
| Mar 6, 2025 | 7.09 | 7.13 | 7.05 | 7.08 | 7.00 | -0.42% | 372,019 |
| Mar 5, 2025 | 7.14 | 7.16 | 7.03 | 7.11 | 7.03 | -0.14% | 454,299 |
| Mar 4, 2025 | 7.16 | 7.17 | 7.08 | 7.12 | 7.04 | -1.11% | 416,985 |
| Mar 3, 2025 | 7.28 | 7.34 | 7.16 | 7.20 | 7.12 | -0.96% | 600,503 |
| Feb 28, 2025 | 7.12 | 7.27 | 7.12 | 7.27 | 7.19 | 2.25% | 574,753 |
| Feb 27, 2025 | 7.15 | 7.16 | 7.10 | 7.11 | 7.03 | -0.56% | 350,703 |
| Feb 26, 2025 | 7.14 | 7.20 | 7.12 | 7.15 | 7.07 | - | 328,728 |
| Feb 25, 2025 | 7.18 | 7.18 | 7.12 | 7.15 | 7.07 | 0.14% | 276,929 |
| Feb 24, 2025 | 7.18 | 7.18 | 7.10 | 7.14 | 7.06 | -0.42% | 356,115 |
| Feb 21, 2025 | 7.20 | 7.22 | 7.15 | 7.17 | 7.09 | -0.28% | 275,219 |
| Feb 20, 2025 | 7.18 | 7.20 | 7.15 | 7.19 | 7.11 | -0.14% | 285,369 |
| Feb 19, 2025 | 7.16 | 7.20 | 7.11 | 7.20 | 7.12 | 0.70% | 426,359 |
| Feb 18, 2025 | 7.16 | 7.20 | 7.10 | 7.15 | 7.07 | -0.97% | 448,506 |
| Feb 14, 2025 | 7.20 | 7.25 | 7.18 | 7.22 | 7.06 | 0.42% | 527,445 |
| Feb 13, 2025 | 7.15 | 7.23 | 7.14 | 7.19 | 7.03 | 0.42% | 516,435 |
| Feb 12, 2025 | 7.11 | 7.16 | 7.08 | 7.16 | 7.00 | 0.28% | 575,321 |
| Feb 11, 2025 | 7.21 | 7.21 | 7.07 | 7.14 | 6.98 | -0.70% | 760,946 |
| Feb 10, 2025 | 7.20 | 7.21 | 7.13 | 7.19 | 7.03 | - | 463,864 |
| Feb 7, 2025 | 7.17 | 7.19 | 7.11 | 7.19 | 7.03 | 0.84% | 369,242 |
| Feb 6, 2025 | 7.11 | 7.15 | 7.08 | 7.13 | 6.97 | 0.71% | 283,911 |
| Feb 5, 2025 | 7.10 | 7.10 | 7.03 | 7.08 | 6.92 | 0.14% | 373,853 |
| Feb 4, 2025 | 7.11 | 7.14 | 7.06 | 7.07 | 6.91 | -0.84% | 289,855 |
| Feb 3, 2025 | 7.02 | 7.13 | 6.96 | 7.13 | 6.97 | 0.28% | 453,673 |
| Jan 31, 2025 | 7.05 | 7.11 | 7.00 | 7.11 | 6.95 | 1.28% | 466,452 |
| Jan 30, 2025 | 6.93 | 7.03 | 6.93 | 7.02 | 6.86 | 1.30% | 363,363 |
| Jan 29, 2025 | 7.03 | 7.03 | 6.83 | 6.93 | 6.78 | -1.00% | 544,619 |
| Jan 28, 2025 | 6.95 | 7.04 | 6.95 | 7.00 | 6.84 | 0.72% | 366,884 |
| Jan 27, 2025 | 6.96 | 7.02 | 6.94 | 6.95 | 6.80 | -0.57% | 338,558 |
| Jan 24, 2025 | 6.98 | 6.99 | 6.92 | 6.99 | 6.83 | - | 599,967 |
| Jan 23, 2025 | 6.90 | 6.99 | 6.90 | 6.99 | 6.83 | 1.01% | 391,106 |
| Jan 22, 2025 | 6.95 | 6.96 | 6.89 | 6.92 | 6.77 | -0.29% | 459,081 |
| Jan 21, 2025 | 6.84 | 6.94 | 6.81 | 6.94 | 6.79 | 2.36% | 1,036,109 |
| Jan 17, 2025 | 6.90 | 6.93 | 6.70 | 6.78 | 6.63 | -5.83% | 2,259,372 |
| Jan 16, 2025 | 7.14 | 7.22 | 7.13 | 7.20 | 7.04 | 0.84% | 248,349 |