PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
3.270
+0.030 (0.93%)
Jul 24, 2026, 9:41 AM EDT - Market open
PennantPark Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.62% | 4,316 |
| Jul 23, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 599,629 |
| Jul 22, 2026 | 3.34 | 3.35 | 3.26 | 3.26 | 3.26 | -2.40% | 540,558 |
| Jul 21, 2026 | 3.23 | 3.37 | 3.23 | 3.34 | 3.34 | 3.41% | 518,666 |
| Jul 20, 2026 | 3.34 | 3.37 | 3.19 | 3.23 | 3.23 | -3.58% | 1,233,265 |
| Jul 17, 2026 | 3.44 | 3.48 | 3.33 | 3.35 | 3.35 | -2.62% | 579,675 |
| Jul 16, 2026 | 3.35 | 3.46 | 3.34 | 3.44 | 3.44 | 2.08% | 548,507 |
| Jul 15, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | 2.43% | 627,685 |
| Jul 14, 2026 | 3.43 | 3.46 | 3.37 | 3.37 | 3.29 | -1.46% | 703,294 |
| Jul 13, 2026 | 3.46 | 3.50 | 3.39 | 3.42 | 3.34 | -0.58% | 614,477 |
| Jul 10, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.36 | 1.18% | 498,641 |
| Jul 9, 2026 | 3.41 | 3.41 | 3.36 | 3.40 | 3.32 | 0.59% | 515,035 |
| Jul 8, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.30 | 0.30% | 543,495 |
| Jul 7, 2026 | 3.45 | 3.49 | 3.36 | 3.37 | 3.29 | -1.75% | 860,684 |
| Jul 6, 2026 | 3.47 | 3.54 | 3.42 | 3.43 | 3.35 | -0.58% | 658,598 |
| Jul 2, 2026 | 3.52 | 3.55 | 3.41 | 3.45 | 3.37 | -1.43% | 743,300 |
| Jul 1, 2026 | 3.46 | 3.59 | 3.46 | 3.50 | 3.42 | 0.86% | 614,697 |
| Jun 30, 2026 | 3.45 | 3.51 | 3.45 | 3.47 | 3.39 | 0.87% | 434,083 |
| Jun 29, 2026 | 3.38 | 3.47 | 3.38 | 3.44 | 3.36 | 2.69% | 384,968 |
| Jun 26, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.27 | 1.21% | 1,923,544 |
| Jun 25, 2026 | 3.37 | 3.39 | 3.30 | 3.31 | 3.23 | -2.07% | 1,153,392 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.30 | -2.03% | 495,961 |
| Jun 23, 2026 | 3.32 | 3.47 | 3.32 | 3.45 | 3.37 | 3.29% | 555,669 |
| Jun 22, 2026 | 3.43 | 3.48 | 3.34 | 3.34 | 3.26 | -2.62% | 1,254,760 |
| Jun 18, 2026 | 3.59 | 3.66 | 3.43 | 3.43 | 3.35 | -4.72% | 2,835,695 |
| Jun 17, 2026 | 3.68 | 3.74 | 3.60 | 3.60 | 3.51 | -2.96% | 1,084,201 |
| Jun 16, 2026 | 3.71 | 3.78 | 3.68 | 3.71 | 3.62 | 0.27% | 757,882 |
| Jun 15, 2026 | 3.82 | 3.92 | 3.70 | 3.70 | 3.61 | -1.86% | 1,072,597 |
| Jun 12, 2026 | 3.84 | 3.87 | 3.79 | 3.85 | 3.68 | 1.58% | 675,234 |
| Jun 11, 2026 | 3.78 | 3.81 | 3.74 | 3.79 | 3.62 | 0.80% | 648,940 |
| Jun 10, 2026 | 3.77 | 3.84 | 3.76 | 3.76 | 3.59 | -0.79% | 598,300 |
| Jun 9, 2026 | 3.82 | 3.88 | 3.75 | 3.79 | 3.62 | -0.52% | 616,139 |
| Jun 8, 2026 | 3.86 | 3.89 | 3.76 | 3.81 | 3.64 | -1.30% | 681,895 |
| Jun 5, 2026 | 4.02 | 4.03 | 3.81 | 3.86 | 3.69 | -4.22% | 766,465 |
| Jun 4, 2026 | 3.92 | 4.05 | 3.90 | 4.03 | 3.85 | 3.60% | 733,220 |
| Jun 3, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.72 | -2.02% | 698,053 |
| Jun 2, 2026 | 3.92 | 3.98 | 3.89 | 3.97 | 3.80 | 0.76% | 388,818 |
| Jun 1, 2026 | 3.89 | 3.98 | 3.88 | 3.94 | 3.77 | 0.77% | 594,716 |
| May 29, 2026 | 3.94 | 4.00 | 3.89 | 3.91 | 3.74 | - | 587,324 |
| May 28, 2026 | 3.86 | 4.00 | 3.86 | 3.91 | 3.74 | - | 817,036 |
| May 27, 2026 | 3.85 | 3.97 | 3.85 | 3.91 | 3.74 | 1.82% | 811,744 |
| May 26, 2026 | 3.81 | 3.92 | 3.80 | 3.84 | 3.67 | 1.05% | 861,619 |
| May 22, 2026 | 3.71 | 3.83 | 3.61 | 3.80 | 3.63 | 2.70% | 1,881,844 |
| May 21, 2026 | 3.80 | 3.81 | 3.68 | 3.70 | 3.54 | -3.39% | 1,704,775 |
| May 20, 2026 | 3.74 | 3.91 | 3.68 | 3.83 | 3.66 | -0.78% | 2,018,964 |
| May 19, 2026 | 4.03 | 4.05 | 3.86 | 3.86 | 3.69 | -5.16% | 1,176,505 |
| May 18, 2026 | 4.05 | 4.15 | 4.02 | 4.07 | 3.89 | -0.49% | 1,018,258 |
| May 15, 2026 | 4.11 | 4.15 | 4.08 | 4.09 | 3.91 | -1.45% | 940,478 |
| May 14, 2026 | 4.33 | 4.34 | 4.23 | 4.23 | 3.97 | -1.40% | 615,826 |
| May 13, 2026 | 4.47 | 4.47 | 4.26 | 4.29 | 4.02 | 0.23% | 1,040,101 |