PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.02
+0.06 (1.01%)
Jan 2, 2026, 4:00 PM EST - Market closed
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 5.99 | 6.10 | 5.95 | 6.02 | - | 0.92% | 638,630 |
| Dec 31, 2025 | 5.94 | 5.99 | 5.93 | 5.96 | 5.96 | 0.34% | 683,676 |
| Dec 30, 2025 | 5.86 | 5.97 | 5.84 | 5.94 | 5.94 | 1.37% | 655,900 |
| Dec 29, 2025 | 5.92 | 5.97 | 5.86 | 5.86 | 5.86 | -1.18% | 834,209 |
| Dec 26, 2025 | 5.84 | 5.96 | 5.84 | 5.93 | 5.93 | 1.02% | 443,621 |
| Dec 24, 2025 | 5.78 | 5.87 | 5.78 | 5.87 | 5.87 | 1.56% | 324,004 |
| Dec 23, 2025 | 5.85 | 5.89 | 5.78 | 5.78 | 5.78 | -1.03% | 595,523 |
| Dec 22, 2025 | 5.88 | 5.92 | 5.83 | 5.84 | 5.84 | -0.17% | 694,034 |
| Dec 19, 2025 | 5.98 | 6.02 | 5.85 | 5.85 | 5.85 | -2.66% | 1,325,948 |
| Dec 18, 2025 | 6.06 | 6.08 | 5.98 | 6.01 | 6.01 | -0.50% | 409,147 |
| Dec 17, 2025 | 6.02 | 6.10 | 6.02 | 6.04 | 6.04 | 0.17% | 552,718 |
| Dec 16, 2025 | 6.02 | 6.12 | 6.01 | 6.03 | 6.03 | -0.17% | 660,218 |
| Dec 15, 2025 | 5.86 | 6.14 | 5.83 | 6.04 | 6.04 | 3.07% | 1,365,352 |
| Dec 12, 2025 | 5.91 | 5.99 | 5.86 | 5.86 | 5.78 | -1.01% | 677,690 |
| Dec 11, 2025 | 5.97 | 6.01 | 5.92 | 5.92 | 5.84 | -1.17% | 472,261 |
| Dec 10, 2025 | 5.97 | 6.03 | 5.95 | 5.99 | 5.91 | - | 640,660 |
| Dec 9, 2025 | 5.93 | 6.02 | 5.92 | 5.99 | 5.91 | 1.35% | 541,751 |
| Dec 8, 2025 | 5.83 | 5.96 | 5.83 | 5.91 | 5.83 | 1.20% | 879,615 |
| Dec 5, 2025 | 5.76 | 5.91 | 5.76 | 5.84 | 5.76 | 1.21% | 644,815 |
| Dec 4, 2025 | 5.75 | 5.82 | 5.70 | 5.77 | 5.69 | 0.52% | 733,939 |
| Dec 3, 2025 | 5.73 | 5.78 | 5.67 | 5.74 | 5.66 | -0.52% | 1,052,697 |
| Dec 2, 2025 | 5.89 | 5.91 | 5.66 | 5.77 | 5.69 | -1.87% | 1,586,987 |
| Dec 1, 2025 | 6.01 | 6.07 | 5.88 | 5.88 | 5.80 | -3.13% | 1,118,501 |
| Nov 28, 2025 | 6.06 | 6.11 | 6.02 | 6.07 | 5.99 | 0.17% | 659,384 |
| Nov 26, 2025 | 6.00 | 6.08 | 5.99 | 6.06 | 5.98 | 0.50% | 850,928 |
| Nov 25, 2025 | 5.89 | 6.08 | 5.75 | 6.03 | 5.95 | -5.63% | 2,840,379 |
| Nov 24, 2025 | 6.24 | 6.42 | 6.24 | 6.39 | 6.30 | 1.27% | 620,816 |
| Nov 21, 2025 | 6.20 | 6.36 | 6.18 | 6.31 | 6.22 | 2.27% | 329,960 |
| Nov 20, 2025 | 6.26 | 6.28 | 6.13 | 6.17 | 6.09 | -0.64% | 565,552 |
| Nov 19, 2025 | 6.28 | 6.32 | 6.20 | 6.21 | 6.13 | -1.11% | 406,170 |
| Nov 18, 2025 | 6.20 | 6.28 | 6.15 | 6.28 | 6.19 | 1.13% | 500,166 |
| Nov 17, 2025 | 6.38 | 6.42 | 6.18 | 6.21 | 6.13 | -3.72% | 678,774 |
| Nov 14, 2025 | 6.48 | 6.52 | 6.38 | 6.45 | 6.28 | -0.46% | 415,807 |
| Nov 13, 2025 | 6.48 | 6.57 | 6.43 | 6.48 | 6.31 | -1.07% | 739,315 |
| Nov 12, 2025 | 6.50 | 6.58 | 6.50 | 6.55 | 6.38 | 1.24% | 261,410 |
| Nov 11, 2025 | 6.54 | 6.54 | 6.47 | 6.47 | 6.30 | -0.77% | 485,636 |
| Nov 10, 2025 | 6.44 | 6.54 | 6.39 | 6.52 | 6.35 | 2.19% | 638,150 |
| Nov 7, 2025 | 6.50 | 6.52 | 6.35 | 6.38 | 6.21 | -1.54% | 1,091,026 |
| Nov 6, 2025 | 6.50 | 6.55 | 6.46 | 6.48 | 6.31 | -0.15% | 287,824 |
| Nov 5, 2025 | 6.49 | 6.53 | 6.39 | 6.49 | 6.32 | - | 565,581 |
| Nov 4, 2025 | 6.51 | 6.54 | 6.44 | 6.49 | 6.32 | - | 436,768 |
| Nov 3, 2025 | 6.55 | 6.55 | 6.37 | 6.49 | 6.32 | -0.61% | 777,331 |
| Oct 31, 2025 | 6.48 | 6.58 | 6.45 | 6.53 | 6.36 | 1.08% | 444,986 |
| Oct 30, 2025 | 6.50 | 6.52 | 6.43 | 6.46 | 6.29 | -0.92% | 326,715 |
| Oct 29, 2025 | 6.60 | 6.67 | 6.51 | 6.52 | 6.35 | -1.36% | 378,637 |
| Oct 28, 2025 | 6.60 | 6.67 | 6.56 | 6.61 | 6.44 | 0.61% | 261,913 |
| Oct 27, 2025 | 6.50 | 6.59 | 6.50 | 6.57 | 6.40 | 1.23% | 396,488 |
| Oct 24, 2025 | 6.48 | 6.55 | 6.47 | 6.49 | 6.32 | 0.15% | 346,648 |
| Oct 23, 2025 | 6.44 | 6.52 | 6.44 | 6.48 | 6.31 | 0.62% | 301,015 |
| Oct 22, 2025 | 6.49 | 6.52 | 6.40 | 6.44 | 6.27 | -0.77% | 550,375 |