PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
3.190
+0.010 (0.31%)
Oct 12, 2026, 4:00 PM EDT - Market closed
PennantPark Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 338,279 |
| Oct 9, 2026 | 3.21 | 3.23 | 3.14 | 3.18 | 3.18 | -0.93% | 437,543 |
| Oct 8, 2026 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 0.94% | 309,258 |
| Oct 7, 2026 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -0.93% | 485,019 |
| Oct 6, 2026 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 402,888 |
| Oct 5, 2026 | 3.27 | 3.29 | 3.22 | 3.23 | 3.23 | -0.62% | 604,970 |
| Oct 2, 2026 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -2.11% | 445,992 |
| Oct 1, 2026 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | 0.61% | 631,629 |
| Sep 30, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | -1.20% | 696,806 |
| Sep 29, 2026 | 3.30 | 3.39 | 3.30 | 3.34 | 3.34 | 1.52% | 388,073 |
| Sep 28, 2026 | 3.32 | 3.33 | 3.26 | 3.29 | 3.29 | -0.90% | 408,449 |
| Sep 25, 2026 | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | -0.90% | 371,347 |
| Sep 24, 2026 | 3.40 | 3.42 | 3.33 | 3.35 | 3.35 | -1.76% | 360,326 |
| Sep 23, 2026 | 3.44 | 3.46 | 3.37 | 3.41 | 3.41 | -0.87% | 334,556 |
| Sep 22, 2026 | 3.46 | 3.50 | 3.41 | 3.44 | 3.44 | -0.29% | 515,883 |
| Sep 21, 2026 | 3.42 | 3.51 | 3.41 | 3.45 | 3.45 | 1.47% | 521,830 |
| Sep 18, 2026 | 3.54 | 3.58 | 3.40 | 3.40 | 3.40 | -5.03% | 1,430,394 |
| Sep 17, 2026 | 3.51 | 3.62 | 3.51 | 3.58 | 3.58 | 2.87% | 361,754 |
| Sep 16, 2026 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -0.29% | 393,395 |
| Sep 15, 2026 | 3.55 | 3.58 | 3.47 | 3.49 | 3.49 | -0.85% | 413,189 |
| Sep 14, 2026 | 3.56 | 3.63 | 3.55 | 3.60 | 3.52 | 0.56% | 825,445 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.50 | 1.13% | 467,033 |
| Sep 10, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.46 | -1.39% | 356,916 |
| Sep 9, 2026 | 3.68 | 3.69 | 3.58 | 3.59 | 3.51 | -1.91% | 385,521 |
| Sep 8, 2026 | 3.74 | 3.75 | 3.64 | 3.66 | 3.58 | -2.14% | 662,617 |
| Sep 4, 2026 | 3.73 | 3.75 | 3.70 | 3.74 | 3.66 | - | 603,026 |
| Sep 3, 2026 | 3.78 | 3.80 | 3.69 | 3.74 | 3.66 | 1.08% | 456,223 |
| Sep 2, 2026 | 3.73 | 3.78 | 3.67 | 3.70 | 3.62 | -0.80% | 543,022 |
| Sep 1, 2026 | 3.75 | 3.78 | 3.68 | 3.73 | 3.65 | -0.53% | 1,186,809 |
| Aug 31, 2026 | 3.69 | 3.84 | 3.69 | 3.75 | 3.67 | 1.35% | 953,779 |
| Aug 28, 2026 | 3.74 | 3.78 | 3.70 | 3.70 | 3.62 | -1.07% | 312,958 |
| Aug 27, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.66 | -0.53% | 401,073 |
| Aug 26, 2026 | 3.80 | 3.86 | 3.75 | 3.76 | 3.68 | -1.31% | 459,367 |
| Aug 25, 2026 | 3.78 | 3.83 | 3.77 | 3.81 | 3.73 | 1.06% | 454,598 |
| Aug 24, 2026 | 3.74 | 3.78 | 3.73 | 3.77 | 3.69 | 1.07% | 189,370 |
| Aug 21, 2026 | 3.70 | 3.75 | 3.68 | 3.73 | 3.65 | 1.36% | 180,445 |
| Aug 20, 2026 | 3.73 | 3.77 | 3.66 | 3.68 | 3.60 | -2.13% | 414,272 |
| Aug 19, 2026 | 3.66 | 3.80 | 3.66 | 3.76 | 3.68 | 2.45% | 479,580 |
| Aug 18, 2026 | 3.60 | 3.70 | 3.60 | 3.67 | 3.59 | 1.10% | 245,849 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.55 | -2.42% | 499,628 |
| Aug 14, 2026 | 3.77 | 3.78 | 3.71 | 3.72 | 3.64 | -0.53% | 341,399 |
| Aug 13, 2026 | 3.82 | 3.90 | 3.79 | 3.82 | 3.66 | - | 716,143 |
| Aug 12, 2026 | 3.72 | 3.82 | 3.70 | 3.82 | 3.66 | 2.14% | 573,324 |
| Aug 11, 2026 | 3.77 | 3.81 | 3.65 | 3.74 | 3.58 | 0.81% | 959,009 |
| Aug 10, 2026 | 3.68 | 3.76 | 3.66 | 3.71 | 3.55 | 0.54% | 1,160,220 |
| Aug 7, 2026 | 3.65 | 3.73 | 3.63 | 3.69 | 3.53 | 1.93% | 473,673 |
| Aug 6, 2026 | 3.48 | 3.69 | 3.48 | 3.62 | 3.47 | 4.02% | 776,027 |
| Aug 5, 2026 | 3.55 | 3.56 | 3.44 | 3.48 | 3.33 | -1.14% | 307,041 |
| Aug 4, 2026 | 3.39 | 3.54 | 3.39 | 3.52 | 3.37 | 3.23% | 643,788 |
| Aug 3, 2026 | 3.33 | 3.42 | 3.33 | 3.41 | 3.26 | 3.65% | 525,246 |