PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
3.020
+0.010 (0.33%)
Oct 30, 2026, 4:00 PM EST - Market closed
PennantPark Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.03 | 3.06 | 2.95 | 3.02 | 3.02 | 0.33% | 760,153 |
| Oct 29, 2026 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | 2.73% | 334,347 |
| Oct 28, 2026 | 2.90 | 2.95 | 2.90 | 2.93 | 2.93 | 0.69% | 313,688 |
| Oct 27, 2026 | 2.84 | 2.92 | 2.83 | 2.91 | 2.91 | 2.46% | 372,836 |
| Oct 26, 2026 | 2.86 | 2.87 | 2.80 | 2.84 | 2.84 | -1.05% | 686,804 |
| Oct 23, 2026 | 2.87 | 2.88 | 2.79 | 2.87 | 2.87 | -0.69% | 485,794 |
| Oct 22, 2026 | 2.81 | 2.93 | 2.81 | 2.89 | 2.89 | 2.48% | 683,996 |
| Oct 21, 2026 | 2.88 | 2.88 | 2.78 | 2.82 | 2.82 | -2.08% | 1,166,166 |
| Oct 20, 2026 | 2.92 | 2.97 | 2.88 | 2.88 | 2.88 | -1.03% | 605,359 |
| Oct 19, 2026 | 3.01 | 3.02 | 2.91 | 2.91 | 2.91 | -4.28% | 873,051 |
| Oct 16, 2026 | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -2.56% | 875,775 |
| Oct 15, 2026 | 3.08 | 3.17 | 3.08 | 3.12 | 3.12 | 1.63% | 856,978 |
| Oct 14, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.07 | -0.94% | 553,259 |
| Oct 13, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.10 | -0.31% | 456,936 |
| Oct 12, 2026 | 3.19 | 3.21 | 3.16 | 3.19 | 3.11 | 0.31% | 338,280 |
| Oct 9, 2026 | 3.21 | 3.23 | 3.14 | 3.18 | 3.10 | -0.93% | 439,560 |
| Oct 8, 2026 | 3.19 | 3.24 | 3.16 | 3.21 | 3.13 | 0.94% | 309,485 |
| Oct 7, 2026 | 3.21 | 3.23 | 3.15 | 3.18 | 3.10 | -0.93% | 485,304 |
| Oct 6, 2026 | 3.25 | 3.26 | 3.21 | 3.21 | 3.13 | -0.62% | 403,399 |
| Oct 5, 2026 | 3.27 | 3.29 | 3.22 | 3.23 | 3.15 | -0.62% | 605,359 |
| Oct 2, 2026 | 3.35 | 3.37 | 3.25 | 3.25 | 3.17 | -2.11% | 447,827 |
| Oct 1, 2026 | 3.30 | 3.35 | 3.29 | 3.32 | 3.24 | 0.61% | 631,784 |
| Sep 30, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | 3.22 | -1.20% | 696,876 |
| Sep 29, 2026 | 3.30 | 3.39 | 3.30 | 3.34 | 3.26 | 1.52% | 390,138 |
| Sep 28, 2026 | 3.32 | 3.33 | 3.26 | 3.29 | 3.21 | -0.90% | 410,769 |
| Sep 25, 2026 | 3.34 | 3.34 | 3.29 | 3.32 | 3.24 | -0.90% | 371,756 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.33 | 3.35 | 3.26 | -1.76% | 360,808 |
| Sep 23, 2026 | 3.44 | 3.46 | 3.37 | 3.41 | 3.32 | -0.87% | 334,863 |
| Sep 22, 2026 | 3.46 | 3.50 | 3.41 | 3.44 | 3.35 | -0.29% | 517,627 |
| Sep 21, 2026 | 3.42 | 3.51 | 3.41 | 3.45 | 3.36 | 1.47% | 529,341 |
| Sep 18, 2026 | 3.54 | 3.58 | 3.40 | 3.40 | 3.31 | -5.03% | 1,432,694 |
| Sep 17, 2026 | 3.51 | 3.62 | 3.51 | 3.58 | 3.49 | 2.87% | 361,877 |
| Sep 16, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.39 | -0.29% | 394,419 |
| Sep 15, 2026 | 3.55 | 3.58 | 3.47 | 3.49 | 3.40 | -0.85% | 415,991 |
| Sep 14, 2026 | 3.56 | 3.63 | 3.55 | 3.60 | 3.43 | 0.56% | 826,870 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.41 | 1.13% | 467,033 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.37 | -1.39% | 356,916 |
| Sep 9, 2026 | 3.68 | 3.69 | 3.58 | 3.59 | 3.42 | -1.91% | 385,521 |
| Sep 8, 2026 | 3.74 | 3.75 | 3.64 | 3.66 | 3.49 | -2.14% | 662,617 |
| Sep 4, 2026 | 3.73 | 3.75 | 3.70 | 3.74 | 3.56 | - | 603,026 |
| Sep 3, 2026 | 3.78 | 3.80 | 3.69 | 3.74 | 3.56 | 1.08% | 456,223 |
| Sep 2, 2026 | 3.73 | 3.78 | 3.67 | 3.70 | 3.53 | -0.80% | 543,022 |
| Sep 1, 2026 | 3.75 | 3.78 | 3.68 | 3.73 | 3.55 | -0.53% | 1,186,809 |
| Aug 31, 2026 | 3.69 | 3.84 | 3.69 | 3.75 | 3.57 | 1.35% | 953,779 |
| Aug 28, 2026 | 3.74 | 3.78 | 3.70 | 3.70 | 3.53 | -1.07% | 312,958 |
| Aug 27, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.56 | -0.53% | 401,073 |
| Aug 26, 2026 | 3.80 | 3.86 | 3.75 | 3.76 | 3.58 | -1.31% | 459,367 |
| Aug 25, 2026 | 3.78 | 3.83 | 3.77 | 3.81 | 3.63 | 1.06% | 454,598 |
| Aug 24, 2026 | 3.74 | 3.78 | 3.73 | 3.77 | 3.59 | 1.07% | 189,370 |
| Aug 21, 2026 | 3.70 | 3.75 | 3.68 | 3.73 | 3.55 | 1.36% | 180,445 |