PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
4.820
+0.050 (1.05%)
At close: May 4, 2026, 4:00 PM EDT
4.830
+0.010 (0.21%)
After-hours: May 4, 2026, 7:47 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.73 | 4.84 | 4.73 | 4.82 | 4.82 | 1.05% | 472,948 |
| May 1, 2026 | 4.73 | 4.82 | 4.73 | 4.77 | 4.77 | 1.49% | 510,116 |
| Apr 30, 2026 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | 2.17% | 478,613 |
| Apr 29, 2026 | 4.60 | 4.64 | 4.57 | 4.60 | 4.60 | -0.86% | 295,046 |
| Apr 28, 2026 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 2.20% | 366,410 |
| Apr 27, 2026 | 4.52 | 4.60 | 4.52 | 4.54 | 4.54 | -0.22% | 483,853 |
| Apr 24, 2026 | 4.55 | 4.60 | 4.54 | 4.55 | 4.55 | -0.22% | 345,158 |
| Apr 23, 2026 | 4.64 | 4.67 | 4.52 | 4.56 | 4.56 | -1.72% | 514,730 |
| Apr 22, 2026 | 4.63 | 4.69 | 4.62 | 4.64 | 4.64 | 1.09% | 382,785 |
| Apr 21, 2026 | 4.69 | 4.73 | 4.57 | 4.59 | 4.59 | -1.71% | 459,786 |
| Apr 20, 2026 | 4.72 | 4.78 | 4.67 | 4.67 | 4.67 | -1.89% | 353,709 |
| Apr 17, 2026 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 3.25% | 794,664 |
| Apr 16, 2026 | 4.60 | 4.66 | 4.58 | 4.61 | 4.61 | -0.22% | 637,548 |
| Apr 15, 2026 | 4.53 | 4.67 | 4.53 | 4.62 | 4.62 | 0.43% | 690,153 |
| Apr 14, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.52 | 1.77% | 582,936 |
| Apr 13, 2026 | 4.43 | 4.55 | 4.40 | 4.52 | 4.44 | 1.35% | 470,019 |
| Apr 10, 2026 | 4.50 | 4.55 | 4.46 | 4.46 | 4.38 | -0.45% | 565,079 |
| Apr 9, 2026 | 4.52 | 4.55 | 4.47 | 4.48 | 4.40 | -1.54% | 839,257 |
| Apr 8, 2026 | 4.62 | 4.69 | 4.53 | 4.55 | 4.47 | 1.34% | 767,310 |
| Apr 7, 2026 | 4.51 | 4.57 | 4.49 | 4.49 | 4.41 | -0.88% | 450,786 |
| Apr 6, 2026 | 4.43 | 4.55 | 4.43 | 4.53 | 4.45 | 1.80% | 764,457 |
| Apr 2, 2026 | 4.29 | 4.48 | 4.29 | 4.45 | 4.37 | 1.83% | 1,104,592 |
| Apr 1, 2026 | 4.50 | 4.52 | 4.37 | 4.37 | 4.29 | -2.67% | 978,283 |
| Mar 31, 2026 | 4.44 | 4.52 | 4.40 | 4.49 | 4.41 | 2.51% | 946,480 |
| Mar 30, 2026 | 4.38 | 4.44 | 4.29 | 4.38 | 4.30 | 0.46% | 711,731 |
| Mar 27, 2026 | 4.50 | 4.53 | 4.35 | 4.36 | 4.28 | -3.33% | 815,521 |
| Mar 26, 2026 | 4.53 | 4.65 | 4.51 | 4.51 | 4.43 | -2.17% | 682,224 |
| Mar 25, 2026 | 4.62 | 4.68 | 4.59 | 4.61 | 4.53 | 0.44% | 512,368 |
| Mar 24, 2026 | 4.65 | 4.67 | 4.56 | 4.59 | 4.51 | -2.34% | 696,841 |
| Mar 23, 2026 | 4.67 | 4.73 | 4.54 | 4.70 | 4.62 | 3.98% | 865,264 |
| Mar 20, 2026 | 4.81 | 4.82 | 4.52 | 4.52 | 4.44 | -5.83% | 1,888,381 |
| Mar 19, 2026 | 4.81 | 4.90 | 4.76 | 4.80 | 4.72 | -1.64% | 858,923 |
| Mar 18, 2026 | 4.75 | 4.93 | 4.75 | 4.88 | 4.80 | 2.09% | 1,192,043 |
| Mar 17, 2026 | 4.67 | 4.84 | 4.64 | 4.78 | 4.70 | 2.80% | 859,680 |
| Mar 16, 2026 | 4.58 | 4.68 | 4.56 | 4.65 | 4.57 | - | 861,520 |
| Mar 13, 2026 | 4.71 | 4.76 | 4.63 | 4.65 | 4.49 | - | 587,399 |
| Mar 12, 2026 | 4.74 | 4.78 | 4.64 | 4.65 | 4.49 | -2.52% | 812,809 |
| Mar 11, 2026 | 4.88 | 4.94 | 4.74 | 4.77 | 4.61 | -2.25% | 787,176 |
| Mar 10, 2026 | 4.84 | 4.96 | 4.76 | 4.88 | 4.71 | 1.24% | 992,443 |
| Mar 9, 2026 | 4.80 | 4.86 | 4.64 | 4.82 | 4.65 | -1.03% | 1,327,873 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.70 | -3.56% | 682,458 |
| Mar 5, 2026 | 5.07 | 5.16 | 5.03 | 5.05 | 4.88 | -0.79% | 439,465 |
| Mar 4, 2026 | 5.07 | 5.15 | 5.03 | 5.09 | 4.92 | 0.59% | 626,172 |
| Mar 3, 2026 | 5.01 | 5.09 | 4.95 | 5.06 | 4.89 | -0.39% | 818,101 |
| Mar 2, 2026 | 4.90 | 5.14 | 4.86 | 5.08 | 4.91 | 2.01% | 929,278 |
| Feb 27, 2026 | 5.05 | 5.06 | 4.97 | 4.98 | 4.81 | -2.35% | 825,446 |
| Feb 26, 2026 | 5.11 | 5.16 | 5.06 | 5.10 | 4.93 | -0.78% | 503,910 |
| Feb 25, 2026 | 4.98 | 5.14 | 4.95 | 5.14 | 4.96 | 3.21% | 864,020 |
| Feb 24, 2026 | 4.89 | 4.98 | 4.88 | 4.98 | 4.81 | 1.63% | 565,947 |
| Feb 23, 2026 | 4.92 | 4.98 | 4.84 | 4.90 | 4.73 | -1.61% | 1,043,473 |