PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
3.450
-0.050 (-1.43%)
At close: Jul 2, 2026, 4:00 PM EDT
3.470
+0.020 (0.58%)
After-hours: Jul 2, 2026, 7:57 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.52 | 3.55 | 3.41 | 3.45 | 3.45 | -1.43% | 742,960 |
| Jul 1, 2026 | 3.46 | 3.59 | 3.46 | 3.50 | 3.50 | 0.86% | 614,490 |
| Jun 30, 2026 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 0.87% | 432,477 |
| Jun 29, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | 2.69% | 384,950 |
| Jun 26, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.35 | 1.21% | 1,923,365 |
| Jun 25, 2026 | 3.37 | 3.39 | 3.30 | 3.31 | 3.31 | -2.07% | 1,151,214 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -2.03% | 495,897 |
| Jun 23, 2026 | 3.32 | 3.47 | 3.32 | 3.45 | 3.45 | 3.29% | 555,426 |
| Jun 22, 2026 | 3.43 | 3.48 | 3.34 | 3.34 | 3.34 | -2.62% | 1,254,433 |
| Jun 18, 2026 | 3.59 | 3.66 | 3.43 | 3.43 | 3.43 | -4.72% | 2,794,123 |
| Jun 17, 2026 | 3.68 | 3.74 | 3.60 | 3.60 | 3.60 | -2.96% | 1,083,959 |
| Jun 16, 2026 | 3.71 | 3.78 | 3.68 | 3.71 | 3.71 | 0.27% | 756,926 |
| Jun 15, 2026 | 3.82 | 3.92 | 3.70 | 3.70 | 3.70 | -1.86% | 1,072,192 |
| Jun 12, 2026 | 3.84 | 3.87 | 3.79 | 3.85 | 3.77 | 1.58% | 675,234 |
| Jun 11, 2026 | 3.78 | 3.81 | 3.74 | 3.79 | 3.71 | 0.80% | 648,940 |
| Jun 10, 2026 | 3.77 | 3.84 | 3.76 | 3.76 | 3.68 | -0.79% | 598,300 |
| Jun 9, 2026 | 3.82 | 3.88 | 3.75 | 3.79 | 3.71 | -0.52% | 616,139 |
| Jun 8, 2026 | 3.86 | 3.89 | 3.76 | 3.81 | 3.73 | -1.30% | 681,895 |
| Jun 5, 2026 | 4.02 | 4.03 | 3.81 | 3.86 | 3.78 | -4.22% | 766,465 |
| Jun 4, 2026 | 3.92 | 4.05 | 3.90 | 4.03 | 3.95 | 3.60% | 733,220 |
| Jun 3, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.81 | -2.02% | 698,053 |
| Jun 2, 2026 | 3.92 | 3.98 | 3.89 | 3.97 | 3.89 | 0.76% | 388,818 |
| Jun 1, 2026 | 3.89 | 3.98 | 3.88 | 3.94 | 3.86 | 0.77% | 594,716 |
| May 29, 2026 | 3.94 | 4.00 | 3.89 | 3.91 | 3.83 | - | 587,324 |
| May 28, 2026 | 3.86 | 4.00 | 3.86 | 3.91 | 3.83 | - | 817,036 |
| May 27, 2026 | 3.85 | 3.97 | 3.85 | 3.91 | 3.83 | 1.82% | 811,744 |
| May 26, 2026 | 3.81 | 3.92 | 3.80 | 3.84 | 3.76 | 1.05% | 861,619 |
| May 22, 2026 | 3.71 | 3.83 | 3.61 | 3.80 | 3.72 | 2.70% | 1,881,844 |
| May 21, 2026 | 3.80 | 3.81 | 3.68 | 3.70 | 3.62 | -3.39% | 1,704,775 |
| May 20, 2026 | 3.74 | 3.91 | 3.68 | 3.83 | 3.75 | -0.78% | 2,018,964 |
| May 19, 2026 | 4.03 | 4.05 | 3.86 | 3.86 | 3.78 | -5.16% | 1,176,505 |
| May 18, 2026 | 4.05 | 4.15 | 4.02 | 4.07 | 3.99 | -0.49% | 1,018,258 |
| May 15, 2026 | 4.11 | 4.15 | 4.08 | 4.09 | 4.01 | -1.45% | 940,478 |
| May 14, 2026 | 4.33 | 4.34 | 4.23 | 4.23 | 4.06 | -1.40% | 615,826 |
| May 13, 2026 | 4.47 | 4.47 | 4.26 | 4.29 | 4.12 | 0.23% | 1,040,101 |
| May 12, 2026 | 4.15 | 4.30 | 4.15 | 4.28 | 4.11 | 3.38% | 968,775 |
| May 11, 2026 | 4.53 | 4.55 | 4.11 | 4.14 | 3.98 | -9.41% | 1,688,807 |
| May 8, 2026 | 4.71 | 4.85 | 4.56 | 4.57 | 4.39 | -4.59% | 1,267,342 |
| May 7, 2026 | 4.81 | 4.88 | 4.76 | 4.79 | 4.60 | -1.03% | 513,271 |
| May 6, 2026 | 4.89 | 4.92 | 4.75 | 4.84 | 4.65 | -0.41% | 608,962 |
| May 5, 2026 | 4.85 | 4.87 | 4.76 | 4.86 | 4.67 | 0.83% | 298,396 |
| May 4, 2026 | 4.73 | 4.84 | 4.73 | 4.82 | 4.63 | 1.05% | 473,065 |
| May 1, 2026 | 4.73 | 4.82 | 4.73 | 4.77 | 4.58 | 1.49% | 510,878 |
| Apr 30, 2026 | 4.60 | 4.75 | 4.60 | 4.70 | 4.52 | 2.17% | 478,976 |
| Apr 29, 2026 | 4.60 | 4.64 | 4.57 | 4.60 | 4.42 | -0.86% | 295,046 |
| Apr 28, 2026 | 4.56 | 4.64 | 4.55 | 4.64 | 4.46 | 2.20% | 366,412 |
| Apr 27, 2026 | 4.52 | 4.60 | 4.52 | 4.54 | 4.36 | -0.22% | 484,785 |
| Apr 24, 2026 | 4.55 | 4.60 | 4.54 | 4.55 | 4.37 | -0.22% | 346,001 |
| Apr 23, 2026 | 4.64 | 4.67 | 4.52 | 4.56 | 4.38 | -1.72% | 514,887 |
| Apr 22, 2026 | 4.63 | 4.69 | 4.62 | 4.64 | 4.46 | 1.09% | 382,850 |