PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.53
+0.07 (1.08%)
Oct 31, 2025, 4:00 PM EDT - Market closed
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.48 | 6.58 | 6.45 | 6.53 | 6.53 | 1.08% | 444,908 |
| Oct 30, 2025 | 6.50 | 6.52 | 6.43 | 6.46 | 6.46 | -0.92% | 326,715 |
| Oct 29, 2025 | 6.60 | 6.67 | 6.51 | 6.52 | 6.52 | -1.36% | 378,637 |
| Oct 28, 2025 | 6.60 | 6.67 | 6.56 | 6.61 | 6.61 | 0.61% | 261,913 |
| Oct 27, 2025 | 6.50 | 6.59 | 6.50 | 6.57 | 6.57 | 1.23% | 396,488 |
| Oct 24, 2025 | 6.48 | 6.55 | 6.47 | 6.49 | 6.49 | 0.15% | 346,648 |
| Oct 23, 2025 | 6.44 | 6.52 | 6.44 | 6.48 | 6.48 | 0.62% | 301,015 |
| Oct 22, 2025 | 6.49 | 6.52 | 6.40 | 6.44 | 6.44 | -0.77% | 550,375 |
| Oct 21, 2025 | 6.43 | 6.53 | 6.43 | 6.49 | 6.49 | 0.62% | 289,211 |
| Oct 20, 2025 | 6.45 | 6.49 | 6.39 | 6.45 | 6.45 | 0.31% | 381,048 |
| Oct 17, 2025 | 6.36 | 6.45 | 6.34 | 6.43 | 6.43 | 0.16% | 314,397 |
| Oct 16, 2025 | 6.51 | 6.55 | 6.38 | 6.42 | 6.42 | -1.23% | 464,462 |
| Oct 15, 2025 | 6.50 | 6.60 | 6.48 | 6.50 | 6.50 | -1.96% | 342,856 |
| Oct 14, 2025 | 6.52 | 6.65 | 6.50 | 6.63 | 6.55 | 1.07% | 585,029 |
| Oct 13, 2025 | 6.41 | 6.60 | 6.40 | 6.56 | 6.48 | 2.82% | 473,344 |
| Oct 10, 2025 | 6.40 | 6.49 | 6.33 | 6.38 | 6.30 | 0.16% | 749,034 |
| Oct 9, 2025 | 6.52 | 6.52 | 6.36 | 6.37 | 6.29 | -2.30% | 712,969 |
| Oct 8, 2025 | 6.46 | 6.58 | 6.46 | 6.52 | 6.44 | 0.93% | 589,247 |
| Oct 7, 2025 | 6.60 | 6.65 | 6.42 | 6.46 | 6.38 | -1.82% | 978,830 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.56 | 6.58 | 6.50 | 0.46% | 377,447 |
| Oct 3, 2025 | 6.61 | 6.65 | 6.55 | 6.55 | 6.47 | -0.61% | 453,066 |
| Oct 2, 2025 | 6.57 | 6.63 | 6.53 | 6.59 | 6.51 | 0.15% | 466,984 |
| Oct 1, 2025 | 6.63 | 6.75 | 6.58 | 6.58 | 6.50 | -1.94% | 646,934 |
| Sep 30, 2025 | 6.71 | 6.80 | 6.66 | 6.71 | 6.63 | - | 636,260 |
| Sep 29, 2025 | 6.71 | 6.73 | 6.61 | 6.71 | 6.63 | 0.45% | 662,185 |
| Sep 26, 2025 | 6.71 | 6.76 | 6.64 | 6.68 | 6.60 | -0.60% | 346,211 |
| Sep 25, 2025 | 6.74 | 6.76 | 6.66 | 6.72 | 6.64 | 0.45% | 447,085 |
| Sep 24, 2025 | 6.80 | 6.87 | 6.66 | 6.69 | 6.61 | -1.62% | 469,093 |
| Sep 23, 2025 | 6.82 | 6.92 | 6.80 | 6.80 | 6.72 | - | 299,170 |
| Sep 22, 2025 | 6.90 | 6.90 | 6.77 | 6.80 | 6.72 | -1.88% | 806,596 |
| Sep 19, 2025 | 6.95 | 6.96 | 6.84 | 6.93 | 6.85 | -0.14% | 618,910 |
| Sep 18, 2025 | 6.88 | 6.94 | 6.80 | 6.94 | 6.86 | 2.06% | 479,186 |
| Sep 17, 2025 | 6.87 | 6.93 | 6.79 | 6.80 | 6.72 | -0.87% | 575,850 |
| Sep 16, 2025 | 7.02 | 7.02 | 6.86 | 6.86 | 6.78 | -2.00% | 739,368 |
| Sep 15, 2025 | 7.05 | 7.06 | 6.95 | 7.00 | 6.92 | -1.41% | 631,373 |
| Sep 12, 2025 | 7.11 | 7.17 | 7.05 | 7.10 | 6.93 | -0.14% | 540,718 |
| Sep 11, 2025 | 7.20 | 7.20 | 7.08 | 7.11 | 6.94 | -1.11% | 864,544 |
| Sep 10, 2025 | 7.17 | 7.24 | 7.17 | 7.19 | 7.02 | 0.14% | 396,717 |
| Sep 9, 2025 | 7.22 | 7.27 | 7.18 | 7.18 | 7.01 | -0.83% | 431,726 |
| Sep 8, 2025 | 7.23 | 7.28 | 7.18 | 7.24 | 7.07 | 0.28% | 496,630 |
| Sep 5, 2025 | 7.25 | 7.29 | 7.20 | 7.22 | 7.05 | -0.28% | 501,979 |
| Sep 4, 2025 | 7.22 | 7.24 | 7.20 | 7.24 | 7.07 | 0.70% | 296,067 |
| Sep 3, 2025 | 7.23 | 7.23 | 7.18 | 7.19 | 7.02 | 0.14% | 270,487 |
| Sep 2, 2025 | 7.12 | 7.19 | 7.11 | 7.18 | 7.01 | 0.14% | 685,246 |
| Aug 29, 2025 | 7.21 | 7.23 | 7.14 | 7.17 | 7.00 | -0.42% | 660,033 |
| Aug 28, 2025 | 7.20 | 7.20 | 7.13 | 7.20 | 7.03 | 0.42% | 330,058 |
| Aug 27, 2025 | 7.16 | 7.18 | 7.11 | 7.17 | 7.00 | - | 350,376 |
| Aug 26, 2025 | 7.15 | 7.18 | 7.12 | 7.17 | 7.00 | 0.28% | 253,623 |
| Aug 25, 2025 | 7.14 | 7.19 | 7.13 | 7.15 | 6.98 | - | 292,726 |
| Aug 22, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 6.98 | 0.85% | 372,708 |