PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
3.800
+0.100 (2.70%)
At close: May 22, 2026, 4:00 PM EDT
3.860
+0.060 (1.58%)
After-hours: May 22, 2026, 7:02 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.71 | 3.83 | 3.61 | 3.80 | 3.80 | 2.70% | 1,881,664 |
| May 21, 2026 | 3.80 | 3.81 | 3.68 | 3.70 | 3.70 | -3.39% | 1,703,282 |
| May 20, 2026 | 3.74 | 3.91 | 3.68 | 3.83 | 3.83 | -0.78% | 2,015,227 |
| May 19, 2026 | 4.03 | 4.05 | 3.86 | 3.86 | 3.86 | -5.16% | 1,175,109 |
| May 18, 2026 | 4.05 | 4.15 | 4.02 | 4.07 | 4.07 | -0.49% | 1,017,698 |
| May 15, 2026 | 4.11 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 940,478 |
| May 14, 2026 | 4.33 | 4.34 | 4.23 | 4.23 | 4.15 | -1.40% | 615,826 |
| May 13, 2026 | 4.47 | 4.47 | 4.26 | 4.29 | 4.21 | 0.23% | 1,040,101 |
| May 12, 2026 | 4.15 | 4.30 | 4.15 | 4.28 | 4.20 | 3.38% | 968,775 |
| May 11, 2026 | 4.53 | 4.55 | 4.11 | 4.14 | 4.06 | -9.41% | 1,688,807 |
| May 8, 2026 | 4.71 | 4.85 | 4.56 | 4.57 | 4.48 | -4.59% | 1,267,342 |
| May 7, 2026 | 4.81 | 4.88 | 4.76 | 4.79 | 4.70 | -1.03% | 513,271 |
| May 6, 2026 | 4.89 | 4.92 | 4.75 | 4.84 | 4.75 | -0.41% | 608,962 |
| May 5, 2026 | 4.85 | 4.87 | 4.76 | 4.86 | 4.77 | 0.83% | 298,396 |
| May 4, 2026 | 4.73 | 4.84 | 4.73 | 4.82 | 4.73 | 1.05% | 473,065 |
| May 1, 2026 | 4.73 | 4.82 | 4.73 | 4.77 | 4.68 | 1.49% | 510,878 |
| Apr 30, 2026 | 4.60 | 4.75 | 4.60 | 4.70 | 4.61 | 2.17% | 478,976 |
| Apr 29, 2026 | 4.60 | 4.64 | 4.57 | 4.60 | 4.51 | -0.86% | 295,046 |
| Apr 28, 2026 | 4.56 | 4.64 | 4.55 | 4.64 | 4.55 | 2.20% | 366,412 |
| Apr 27, 2026 | 4.52 | 4.60 | 4.52 | 4.54 | 4.45 | -0.22% | 484,785 |
| Apr 24, 2026 | 4.55 | 4.60 | 4.54 | 4.55 | 4.46 | -0.22% | 346,001 |
| Apr 23, 2026 | 4.64 | 4.67 | 4.52 | 4.56 | 4.47 | -1.72% | 514,887 |
| Apr 22, 2026 | 4.63 | 4.69 | 4.62 | 4.64 | 4.55 | 1.09% | 382,850 |
| Apr 21, 2026 | 4.69 | 4.73 | 4.57 | 4.59 | 4.50 | -1.71% | 459,873 |
| Apr 20, 2026 | 4.72 | 4.78 | 4.67 | 4.67 | 4.58 | -1.89% | 354,532 |
| Apr 17, 2026 | 4.68 | 4.80 | 4.68 | 4.76 | 4.67 | 3.25% | 794,844 |
| Apr 16, 2026 | 4.60 | 4.66 | 4.58 | 4.61 | 4.52 | -0.22% | 638,013 |
| Apr 15, 2026 | 4.53 | 4.67 | 4.53 | 4.62 | 4.53 | 2.21% | 693,875 |
| Apr 14, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.43 | 1.77% | 584,557 |
| Apr 13, 2026 | 4.43 | 4.55 | 4.40 | 4.52 | 4.36 | 1.35% | 470,019 |
| Apr 10, 2026 | 4.50 | 4.55 | 4.46 | 4.46 | 4.30 | -0.45% | 565,079 |
| Apr 9, 2026 | 4.52 | 4.55 | 4.47 | 4.48 | 4.32 | -1.54% | 839,257 |
| Apr 8, 2026 | 4.62 | 4.69 | 4.53 | 4.55 | 4.39 | 1.34% | 767,310 |
| Apr 7, 2026 | 4.51 | 4.57 | 4.49 | 4.49 | 4.33 | -0.88% | 450,786 |
| Apr 6, 2026 | 4.43 | 4.55 | 4.43 | 4.53 | 4.37 | 1.80% | 764,457 |
| Apr 2, 2026 | 4.29 | 4.48 | 4.29 | 4.45 | 4.29 | 1.83% | 1,104,592 |
| Apr 1, 2026 | 4.50 | 4.52 | 4.37 | 4.37 | 4.21 | -2.67% | 978,283 |
| Mar 31, 2026 | 4.44 | 4.52 | 4.40 | 4.49 | 4.33 | 2.51% | 946,480 |
| Mar 30, 2026 | 4.38 | 4.44 | 4.29 | 4.38 | 4.22 | 0.46% | 711,731 |
| Mar 27, 2026 | 4.50 | 4.53 | 4.35 | 4.36 | 4.20 | -3.33% | 815,521 |
| Mar 26, 2026 | 4.53 | 4.65 | 4.51 | 4.51 | 4.35 | -2.17% | 682,224 |
| Mar 25, 2026 | 4.62 | 4.68 | 4.59 | 4.61 | 4.44 | 0.44% | 512,368 |
| Mar 24, 2026 | 4.65 | 4.67 | 4.56 | 4.59 | 4.42 | -2.34% | 696,841 |
| Mar 23, 2026 | 4.67 | 4.73 | 4.54 | 4.70 | 4.53 | 3.98% | 865,264 |
| Mar 20, 2026 | 4.81 | 4.82 | 4.52 | 4.52 | 4.36 | -5.83% | 1,888,381 |
| Mar 19, 2026 | 4.81 | 4.90 | 4.76 | 4.80 | 4.63 | -1.64% | 858,923 |
| Mar 18, 2026 | 4.75 | 4.93 | 4.75 | 4.88 | 4.70 | 2.09% | 1,192,043 |
| Mar 17, 2026 | 4.67 | 4.84 | 4.64 | 4.78 | 4.61 | 2.80% | 859,680 |
| Mar 16, 2026 | 4.58 | 4.68 | 4.56 | 4.65 | 4.48 | 1.75% | 861,520 |
| Mar 13, 2026 | 4.71 | 4.76 | 4.63 | 4.65 | 4.41 | - | 587,399 |