PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.78
+0.07 (1.04%)
At close: Jun 6, 2025, 4:00 PM
6.77
-0.01 (-0.15%)
After-hours: Jun 6, 2025, 7:00 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.76 | 6.80 | 6.71 | 6.78 | 6.78 | 1.04% | 242,159 |
| Jun 5, 2025 | 6.68 | 6.75 | 6.64 | 6.71 | 6.71 | 0.60% | 404,799 |
| Jun 4, 2025 | 6.73 | 6.75 | 6.66 | 6.67 | 6.67 | -0.89% | 304,974 |
| Jun 3, 2025 | 6.71 | 6.74 | 6.67 | 6.73 | 6.73 | 0.30% | 327,032 |
| Jun 2, 2025 | 6.66 | 6.74 | 6.61 | 6.71 | 6.71 | 0.75% | 476,652 |
| May 30, 2025 | 6.63 | 6.70 | 6.60 | 6.66 | 6.66 | 0.45% | 327,409 |
| May 29, 2025 | 6.68 | 6.72 | 6.61 | 6.63 | 6.63 | -0.75% | 328,848 |
| May 28, 2025 | 6.66 | 6.76 | 6.66 | 6.68 | 6.68 | -0.89% | 230,117 |
| May 27, 2025 | 6.61 | 6.74 | 6.60 | 6.74 | 6.74 | 2.28% | 394,148 |
| May 23, 2025 | 6.50 | 6.61 | 6.42 | 6.59 | 6.59 | 0.30% | 365,816 |
| May 22, 2025 | 6.64 | 6.67 | 6.53 | 6.57 | 6.57 | - | 620,926 |
| May 21, 2025 | 6.69 | 6.80 | 6.56 | 6.57 | 6.57 | -4.92% | 742,904 |
| May 20, 2025 | 6.89 | 6.93 | 6.87 | 6.91 | 6.91 | 0.14% | 298,949 |
| May 19, 2025 | 6.77 | 6.92 | 6.72 | 6.90 | 6.90 | 1.32% | 390,591 |
| May 16, 2025 | 6.75 | 6.82 | 6.71 | 6.81 | 6.81 | 1.49% | 319,803 |
| May 15, 2025 | 6.89 | 6.89 | 6.70 | 6.71 | 6.71 | -3.45% | 475,452 |
| May 14, 2025 | 6.87 | 6.95 | 6.76 | 6.95 | 6.87 | 1.31% | 1,057,930 |
| May 13, 2025 | 6.57 | 6.98 | 6.46 | 6.86 | 6.78 | 3.31% | 1,317,386 |
| May 12, 2025 | 6.65 | 6.79 | 6.61 | 6.64 | 6.56 | 1.84% | 725,981 |
| May 9, 2025 | 6.51 | 6.55 | 6.48 | 6.52 | 6.44 | 0.62% | 419,865 |
| May 8, 2025 | 6.43 | 6.52 | 6.38 | 6.48 | 6.40 | 1.09% | 299,989 |
| May 7, 2025 | 6.46 | 6.46 | 6.35 | 6.41 | 6.33 | -0.31% | 381,983 |
| May 6, 2025 | 6.40 | 6.46 | 6.34 | 6.43 | 6.35 | 0.31% | 572,877 |
| May 5, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.33 | -1.84% | 636,121 |
| May 2, 2025 | 6.45 | 6.55 | 6.45 | 6.53 | 6.45 | 1.87% | 245,494 |
| May 1, 2025 | 6.55 | 6.56 | 6.37 | 6.41 | 6.33 | -1.69% | 640,592 |
| Apr 30, 2025 | 6.52 | 6.55 | 6.37 | 6.52 | 6.44 | -0.15% | 359,787 |
| Apr 29, 2025 | 6.57 | 6.60 | 6.46 | 6.53 | 6.45 | -0.61% | 429,203 |
| Apr 28, 2025 | 6.46 | 6.58 | 6.46 | 6.57 | 6.49 | 1.55% | 227,317 |
| Apr 25, 2025 | 6.47 | 6.49 | 6.38 | 6.47 | 6.39 | 0.31% | 378,386 |
| Apr 24, 2025 | 6.37 | 6.49 | 6.32 | 6.45 | 6.37 | 1.26% | 337,691 |
| Apr 23, 2025 | 6.34 | 6.46 | 6.30 | 6.37 | 6.30 | 2.25% | 215,364 |
| Apr 22, 2025 | 6.15 | 6.24 | 6.13 | 6.23 | 6.16 | 2.30% | 270,920 |
| Apr 21, 2025 | 6.30 | 6.31 | 6.04 | 6.09 | 6.02 | -3.64% | 551,581 |
| Apr 17, 2025 | 6.22 | 6.38 | 6.22 | 6.32 | 6.25 | 1.94% | 455,789 |
| Apr 16, 2025 | 6.31 | 6.34 | 6.17 | 6.20 | 6.13 | -2.36% | 673,526 |
| Apr 15, 2025 | 6.17 | 6.41 | 6.17 | 6.35 | 6.28 | 1.44% | 585,215 |
| Apr 14, 2025 | 6.35 | 6.36 | 6.20 | 6.26 | 6.11 | 1.13% | 593,204 |
| Apr 11, 2025 | 6.25 | 6.34 | 6.05 | 6.19 | 6.04 | -1.28% | 592,996 |
| Apr 10, 2025 | 6.33 | 6.44 | 6.14 | 6.27 | 6.12 | -2.18% | 1,066,893 |
| Apr 9, 2025 | 5.85 | 6.48 | 5.72 | 6.41 | 6.26 | 8.46% | 1,493,477 |
| Apr 8, 2025 | 6.32 | 6.45 | 5.87 | 5.91 | 5.77 | -2.48% | 1,237,487 |
| Apr 7, 2025 | 6.24 | 6.34 | 5.85 | 6.06 | 5.91 | -5.90% | 1,717,358 |
| Apr 4, 2025 | 6.92 | 6.94 | 6.42 | 6.44 | 6.29 | -8.26% | 1,581,678 |
| Apr 3, 2025 | 6.92 | 7.07 | 6.87 | 7.02 | 6.85 | 0.14% | 531,804 |
| Apr 2, 2025 | 7.04 | 7.07 | 7.00 | 7.01 | 6.84 | -0.99% | 354,134 |
| Apr 1, 2025 | 7.05 | 7.11 | 7.00 | 7.08 | 6.91 | 0.71% | 469,126 |
| Mar 31, 2025 | 7.05 | 7.07 | 6.97 | 7.03 | 6.86 | -0.42% | 427,419 |
| Mar 28, 2025 | 7.17 | 7.18 | 7.05 | 7.06 | 6.89 | -1.81% | 404,103 |
| Mar 27, 2025 | 7.19 | 7.23 | 7.17 | 7.19 | 7.02 | -0.14% | 286,576 |