PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
6.64
+0.12 (1.84%)
At close: May 12, 2025, 4:00 PM
6.58
-0.06 (-0.90%)
After-hours: May 12, 2025, 7:59 PM EDT
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.65 | 6.79 | 6.61 | 6.64 | 6.64 | 1.84% | 725,981 |
| May 9, 2025 | 6.51 | 6.55 | 6.48 | 6.52 | 6.52 | 0.62% | 419,865 |
| May 8, 2025 | 6.43 | 6.52 | 6.38 | 6.48 | 6.48 | 1.09% | 299,989 |
| May 7, 2025 | 6.46 | 6.46 | 6.35 | 6.41 | 6.41 | -0.31% | 381,983 |
| May 6, 2025 | 6.40 | 6.46 | 6.34 | 6.43 | 6.43 | 0.31% | 572,877 |
| May 5, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -1.84% | 636,121 |
| May 2, 2025 | 6.45 | 6.55 | 6.45 | 6.53 | 6.53 | 1.87% | 245,494 |
| May 1, 2025 | 6.55 | 6.56 | 6.37 | 6.41 | 6.41 | -1.69% | 640,592 |
| Apr 30, 2025 | 6.52 | 6.55 | 6.37 | 6.52 | 6.52 | -0.15% | 359,787 |
| Apr 29, 2025 | 6.57 | 6.60 | 6.46 | 6.53 | 6.53 | -0.61% | 429,203 |
| Apr 28, 2025 | 6.46 | 6.58 | 6.46 | 6.57 | 6.57 | 1.55% | 227,317 |
| Apr 25, 2025 | 6.47 | 6.49 | 6.38 | 6.47 | 6.47 | 0.31% | 378,386 |
| Apr 24, 2025 | 6.37 | 6.49 | 6.32 | 6.45 | 6.45 | 1.26% | 337,691 |
| Apr 23, 2025 | 6.34 | 6.46 | 6.30 | 6.37 | 6.37 | 2.25% | 215,364 |
| Apr 22, 2025 | 6.15 | 6.24 | 6.13 | 6.23 | 6.23 | 2.30% | 270,920 |
| Apr 21, 2025 | 6.30 | 6.31 | 6.04 | 6.09 | 6.09 | -3.64% | 551,581 |
| Apr 17, 2025 | 6.22 | 6.38 | 6.22 | 6.32 | 6.32 | 1.94% | 455,789 |
| Apr 16, 2025 | 6.31 | 6.34 | 6.17 | 6.20 | 6.20 | -2.36% | 673,526 |
| Apr 15, 2025 | 6.17 | 6.41 | 6.17 | 6.35 | 6.35 | 1.44% | 585,215 |
| Apr 14, 2025 | 6.35 | 6.36 | 6.20 | 6.26 | 6.18 | 1.13% | 593,204 |
| Apr 11, 2025 | 6.25 | 6.34 | 6.05 | 6.19 | 6.11 | -1.28% | 592,996 |
| Apr 10, 2025 | 6.33 | 6.44 | 6.14 | 6.27 | 6.19 | -2.18% | 1,066,893 |
| Apr 9, 2025 | 5.85 | 6.48 | 5.72 | 6.41 | 6.33 | 8.46% | 1,493,477 |
| Apr 8, 2025 | 6.32 | 6.45 | 5.87 | 5.91 | 5.84 | -2.48% | 1,237,487 |
| Apr 7, 2025 | 6.24 | 6.34 | 5.85 | 6.06 | 5.99 | -5.90% | 1,717,358 |
| Apr 4, 2025 | 6.92 | 6.94 | 6.42 | 6.44 | 6.36 | -8.26% | 1,581,678 |
| Apr 3, 2025 | 6.92 | 7.07 | 6.87 | 7.02 | 6.93 | 0.14% | 531,804 |
| Apr 2, 2025 | 7.04 | 7.07 | 7.00 | 7.01 | 6.92 | -0.99% | 354,134 |
| Apr 1, 2025 | 7.05 | 7.11 | 7.00 | 7.08 | 6.99 | 0.71% | 469,126 |
| Mar 31, 2025 | 7.05 | 7.07 | 6.97 | 7.03 | 6.94 | -0.42% | 427,419 |
| Mar 28, 2025 | 7.17 | 7.18 | 7.05 | 7.06 | 6.97 | -1.81% | 404,103 |
| Mar 27, 2025 | 7.19 | 7.23 | 7.17 | 7.19 | 7.10 | -0.14% | 286,576 |
| Mar 26, 2025 | 7.15 | 7.20 | 7.14 | 7.20 | 7.11 | 0.84% | 252,097 |
| Mar 25, 2025 | 7.11 | 7.16 | 7.10 | 7.14 | 7.05 | 0.42% | 250,689 |
| Mar 24, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 7.02 | -0.14% | 365,630 |
| Mar 21, 2025 | 7.10 | 7.13 | 7.07 | 7.12 | 7.03 | 0.28% | 247,247 |
| Mar 20, 2025 | 7.08 | 7.12 | 7.07 | 7.10 | 7.01 | 0.28% | 203,179 |
| Mar 19, 2025 | 7.05 | 7.11 | 7.05 | 7.08 | 6.99 | -0.14% | 353,579 |
| Mar 18, 2025 | 7.05 | 7.09 | 7.02 | 7.09 | 7.00 | 1.00% | 411,620 |
| Mar 17, 2025 | 6.99 | 7.06 | 6.98 | 7.02 | 6.93 | 0.57% | 448,734 |
| Mar 14, 2025 | 6.97 | 7.00 | 6.88 | 6.98 | 6.89 | 0.87% | 550,995 |
| Mar 13, 2025 | 7.01 | 7.06 | 6.91 | 6.92 | 6.76 | -1.42% | 558,392 |
| Mar 12, 2025 | 7.09 | 7.09 | 6.94 | 7.02 | 6.85 | 0.43% | 647,575 |
| Mar 11, 2025 | 7.19 | 7.21 | 6.97 | 6.99 | 6.83 | -2.51% | 1,155,545 |
| Mar 10, 2025 | 7.17 | 7.25 | 7.14 | 7.17 | 7.00 | -0.55% | 554,554 |
| Mar 7, 2025 | 7.10 | 7.22 | 7.10 | 7.21 | 7.04 | 1.84% | 457,389 |
| Mar 6, 2025 | 7.09 | 7.13 | 7.05 | 7.08 | 6.91 | -0.42% | 372,019 |
| Mar 5, 2025 | 7.14 | 7.16 | 7.03 | 7.11 | 6.94 | -0.14% | 454,299 |
| Mar 4, 2025 | 7.16 | 7.17 | 7.08 | 7.12 | 6.95 | -1.11% | 416,985 |
| Mar 3, 2025 | 7.28 | 7.34 | 7.16 | 7.20 | 7.03 | -0.96% | 600,503 |