PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
3.745
+0.015 (0.40%)
Sep 2, 2026, 2:49 PM EDT - Market open
PennantPark Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.73 | 3.78 | 3.67 | 3.73 | - | - | 255,289 |
| Sep 1, 2026 | 3.75 | 3.78 | 3.68 | 3.73 | 3.73 | -0.53% | 1,186,702 |
| Aug 31, 2026 | 3.69 | 3.84 | 3.69 | 3.75 | 3.75 | 1.35% | 953,668 |
| Aug 28, 2026 | 3.74 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 312,387 |
| Aug 27, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.53% | 400,047 |
| Aug 26, 2026 | 3.80 | 3.86 | 3.75 | 3.76 | 3.76 | -1.31% | 459,364 |
| Aug 25, 2026 | 3.78 | 3.83 | 3.77 | 3.81 | 3.81 | 1.06% | 454,195 |
| Aug 24, 2026 | 3.74 | 3.78 | 3.73 | 3.77 | 3.77 | 1.07% | 189,264 |
| Aug 21, 2026 | 3.70 | 3.75 | 3.68 | 3.73 | 3.73 | 1.36% | 180,432 |
| Aug 20, 2026 | 3.73 | 3.77 | 3.66 | 3.68 | 3.68 | -2.13% | 414,230 |
| Aug 19, 2026 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 2.45% | 479,499 |
| Aug 18, 2026 | 3.60 | 3.70 | 3.60 | 3.67 | 3.67 | 1.10% | 245,733 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -2.42% | 495,451 |
| Aug 14, 2026 | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | -0.53% | 340,612 |
| Aug 13, 2026 | 3.82 | 3.90 | 3.79 | 3.82 | 3.74 | - | 713,384 |
| Aug 12, 2026 | 3.72 | 3.82 | 3.70 | 3.82 | 3.74 | 2.14% | 573,324 |
| Aug 11, 2026 | 3.77 | 3.81 | 3.65 | 3.74 | 3.66 | 0.81% | 959,009 |
| Aug 10, 2026 | 3.68 | 3.76 | 3.66 | 3.71 | 3.63 | 0.54% | 1,160,220 |
| Aug 7, 2026 | 3.65 | 3.73 | 3.63 | 3.69 | 3.61 | 1.93% | 473,673 |
| Aug 6, 2026 | 3.48 | 3.69 | 3.48 | 3.62 | 3.54 | 4.02% | 776,027 |
| Aug 5, 2026 | 3.55 | 3.56 | 3.44 | 3.48 | 3.41 | -1.14% | 307,041 |
| Aug 4, 2026 | 3.39 | 3.54 | 3.39 | 3.52 | 3.45 | 3.23% | 643,788 |
| Aug 3, 2026 | 3.33 | 3.42 | 3.33 | 3.41 | 3.34 | 3.65% | 525,246 |
| Jul 31, 2026 | 3.32 | 3.38 | 3.28 | 3.29 | 3.22 | -1.20% | 584,589 |
| Jul 30, 2026 | 3.38 | 3.39 | 3.25 | 3.33 | 3.26 | -1.19% | 537,339 |
| Jul 29, 2026 | 3.35 | 3.44 | 3.35 | 3.37 | 3.30 | -0.30% | 796,082 |
| Jul 28, 2026 | 3.36 | 3.41 | 3.34 | 3.38 | 3.31 | 0.60% | 344,234 |
| Jul 27, 2026 | 3.34 | 3.41 | 3.34 | 3.36 | 3.29 | 2.13% | 395,487 |
| Jul 24, 2026 | 3.24 | 3.30 | 3.24 | 3.29 | 3.22 | 1.54% | 452,253 |
| Jul 23, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.17 | -0.61% | 600,034 |
| Jul 22, 2026 | 3.34 | 3.35 | 3.26 | 3.26 | 3.19 | -2.40% | 540,896 |
| Jul 21, 2026 | 3.23 | 3.37 | 3.23 | 3.34 | 3.27 | 3.41% | 518,701 |
| Jul 20, 2026 | 3.34 | 3.37 | 3.19 | 3.23 | 3.16 | -3.58% | 1,237,687 |
| Jul 17, 2026 | 3.44 | 3.48 | 3.33 | 3.35 | 3.28 | -2.62% | 582,980 |
| Jul 16, 2026 | 3.35 | 3.46 | 3.34 | 3.44 | 3.37 | 2.08% | 549,187 |
| Jul 15, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.30 | 2.43% | 628,406 |
| Jul 14, 2026 | 3.43 | 3.46 | 3.37 | 3.37 | 3.22 | -1.46% | 703,361 |
| Jul 13, 2026 | 3.46 | 3.50 | 3.39 | 3.42 | 3.27 | -0.58% | 614,477 |
| Jul 10, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.29 | 1.18% | 498,641 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.36 | 3.40 | 3.25 | 0.59% | 515,035 |
| Jul 8, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.23 | 0.30% | 543,495 |
| Jul 7, 2026 | 3.45 | 3.49 | 3.36 | 3.37 | 3.22 | -1.75% | 860,684 |
| Jul 6, 2026 | 3.47 | 3.54 | 3.42 | 3.43 | 3.28 | -0.58% | 658,598 |
| Jul 2, 2026 | 3.52 | 3.55 | 3.41 | 3.45 | 3.30 | -1.43% | 743,300 |
| Jul 1, 2026 | 3.46 | 3.59 | 3.46 | 3.50 | 3.35 | 0.86% | 614,697 |
| Jun 30, 2026 | 3.45 | 3.51 | 3.45 | 3.47 | 3.32 | 0.87% | 434,083 |
| Jun 29, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.29 | 2.69% | 384,968 |
| Jun 26, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.20 | 1.21% | 1,923,544 |
| Jun 25, 2026 | 3.37 | 3.39 | 3.30 | 3.31 | 3.16 | -2.07% | 1,153,392 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.23 | -2.03% | 495,961 |