PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
7.14
-0.09 (-1.24%)
At close: Aug 1, 2025, 4:00 PM
7.06
-0.08 (-1.12%)
After-hours: Aug 1, 2025, 7:03 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.19 | 7.22 | 7.06 | 7.14 | 7.14 | -1.24% | 779,918 |
| Jul 31, 2025 | 7.24 | 7.32 | 7.19 | 7.23 | 7.23 | 1.12% | 320,769 |
| Jul 30, 2025 | 7.28 | 7.32 | 7.14 | 7.15 | 7.15 | -1.52% | 347,526 |
| Jul 29, 2025 | 7.33 | 7.33 | 7.15 | 7.26 | 7.26 | -0.68% | 523,592 |
| Jul 28, 2025 | 7.43 | 7.44 | 7.29 | 7.31 | 7.31 | -1.75% | 433,952 |
| Jul 25, 2025 | 7.41 | 7.45 | 7.37 | 7.44 | 7.44 | 0.68% | 381,309 |
| Jul 24, 2025 | 7.40 | 7.43 | 7.37 | 7.39 | 7.39 | 0.14% | 275,205 |
| Jul 23, 2025 | 7.36 | 7.45 | 7.35 | 7.38 | 7.38 | 0.54% | 547,016 |
| Jul 22, 2025 | 7.28 | 7.35 | 7.25 | 7.34 | 7.34 | 1.24% | 284,728 |
| Jul 21, 2025 | 7.30 | 7.31 | 7.23 | 7.25 | 7.25 | -0.41% | 380,039 |
| Jul 18, 2025 | 7.31 | 7.35 | 7.27 | 7.28 | 7.28 | -0.41% | 381,148 |
| Jul 17, 2025 | 7.22 | 7.32 | 7.18 | 7.31 | 7.31 | 0.97% | 569,855 |
| Jul 16, 2025 | 7.13 | 7.24 | 7.12 | 7.24 | 7.24 | 1.54% | 434,124 |
| Jul 15, 2025 | 7.16 | 7.22 | 7.13 | 7.13 | 7.13 | -1.52% | 420,052 |
| Jul 14, 2025 | 7.18 | 7.26 | 7.16 | 7.24 | 7.16 | 1.12% | 840,326 |
| Jul 11, 2025 | 7.12 | 7.24 | 7.12 | 7.16 | 7.08 | 0.56% | 425,897 |
| Jul 10, 2025 | 7.04 | 7.19 | 7.03 | 7.12 | 7.04 | 1.71% | 681,995 |
| Jul 9, 2025 | 7.01 | 7.01 | 6.93 | 7.00 | 6.92 | - | 514,233 |
| Jul 8, 2025 | 6.99 | 7.03 | 6.96 | 7.00 | 6.92 | 0.29% | 282,799 |
| Jul 7, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.90 | - | 368,746 |
| Jul 3, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | 6.90 | 0.87% | 219,403 |
| Jul 2, 2025 | 6.87 | 6.93 | 6.85 | 6.92 | 6.84 | 1.17% | 307,564 |
| Jul 1, 2025 | 6.86 | 6.93 | 6.81 | 6.84 | 6.76 | - | 486,200 |
| Jun 30, 2025 | 6.76 | 6.88 | 6.75 | 6.84 | 6.76 | 1.03% | 321,731 |
| Jun 27, 2025 | 6.79 | 6.82 | 6.71 | 6.77 | 6.70 | -0.29% | 186,352 |
| Jun 26, 2025 | 6.71 | 6.79 | 6.70 | 6.79 | 6.72 | 1.34% | 272,131 |
| Jun 25, 2025 | 6.66 | 6.73 | 6.65 | 6.70 | 6.63 | 0.45% | 268,635 |
| Jun 24, 2025 | 6.70 | 6.75 | 6.65 | 6.67 | 6.60 | 0.15% | 334,532 |
| Jun 23, 2025 | 6.72 | 6.75 | 6.59 | 6.66 | 6.59 | -1.62% | 368,904 |
| Jun 20, 2025 | 6.67 | 6.78 | 6.67 | 6.77 | 6.70 | 0.59% | 331,896 |
| Jun 18, 2025 | 6.74 | 6.76 | 6.65 | 6.73 | 6.66 | 1.20% | 293,199 |
| Jun 17, 2025 | 6.64 | 6.72 | 6.55 | 6.65 | 6.58 | 0.30% | 392,413 |
| Jun 16, 2025 | 6.75 | 6.79 | 6.63 | 6.63 | 6.56 | -1.92% | 415,786 |
| Jun 13, 2025 | 6.82 | 6.85 | 6.75 | 6.76 | 6.61 | -1.60% | 395,355 |
| Jun 12, 2025 | 6.86 | 6.90 | 6.82 | 6.87 | 6.71 | -0.15% | 285,911 |
| Jun 11, 2025 | 6.90 | 6.94 | 6.87 | 6.88 | 6.72 | 0.15% | 188,942 |
| Jun 10, 2025 | 6.91 | 7.00 | 6.87 | 6.87 | 6.71 | -1.01% | 431,324 |
| Jun 9, 2025 | 6.79 | 7.05 | 6.79 | 6.94 | 6.78 | 2.36% | 632,532 |
| Jun 6, 2025 | 6.76 | 6.80 | 6.71 | 6.78 | 6.63 | 1.04% | 242,607 |
| Jun 5, 2025 | 6.68 | 6.75 | 6.64 | 6.71 | 6.56 | 0.60% | 404,799 |
| Jun 4, 2025 | 6.73 | 6.75 | 6.66 | 6.67 | 6.52 | -0.89% | 304,974 |
| Jun 3, 2025 | 6.71 | 6.74 | 6.67 | 6.73 | 6.58 | 0.30% | 327,032 |
| Jun 2, 2025 | 6.66 | 6.74 | 6.61 | 6.71 | 6.56 | 0.75% | 476,652 |
| May 30, 2025 | 6.63 | 6.70 | 6.60 | 6.66 | 6.51 | 0.45% | 327,409 |
| May 29, 2025 | 6.68 | 6.72 | 6.61 | 6.63 | 6.48 | -0.75% | 328,848 |
| May 28, 2025 | 6.66 | 6.76 | 6.66 | 6.68 | 6.53 | -0.89% | 230,117 |
| May 27, 2025 | 6.61 | 6.74 | 6.60 | 6.74 | 6.59 | 2.28% | 394,148 |
| May 23, 2025 | 6.50 | 6.61 | 6.42 | 6.59 | 6.44 | 0.30% | 365,816 |
| May 22, 2025 | 6.64 | 6.67 | 6.53 | 6.57 | 6.42 | - | 620,926 |
| May 21, 2025 | 6.69 | 6.80 | 6.56 | 6.57 | 6.42 | -4.92% | 742,904 |