PennantPark Investment Corporation PNNT
NYSE · United States · Miscellaneous
$3.34+0.02 (+0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.32 | -0.15% | $3.35 | $3.37 | $3.30 | 74.01K |
| 2026-10-01 | $3.32 | +0.61% | $3.30 | $3.35 | $3.29 | 631.70K |
| 2026-09-30 | $3.30 | -1.20% | $3.36 | $3.38 | $3.28 | 696.90K |
| 2026-09-29 | $3.34 | +1.52% | $3.30 | $3.39 | $3.30 | 390.10K |
| 2026-09-28 | $3.29 | -0.90% | $3.32 | $3.33 | $3.26 | 408.50K |
| 2026-09-25 | $3.32 | -0.90% | $3.34 | $3.34 | $3.29 | 371.70K |
| 2026-09-24 | $3.35 | -1.76% | $3.40 | $3.42 | $3.33 | 360.80K |
| 2026-09-23 | $3.41 | -0.87% | $3.44 | $3.46 | $3.37 | 334.70K |
| 2026-09-22 | $3.44 | -0.29% | $3.46 | $3.50 | $3.41 | 517.40K |
| 2026-09-21 | $3.45 | +1.47% | $3.42 | $3.51 | $3.41 | 529.20K |
| 2026-09-18 | $3.40 | -5.03% | $3.54 | $3.58 | $3.40 | 1.43M |
| 2026-09-17 | $3.58 | +2.87% | $3.51 | $3.62 | $3.51 | 361.80K |
| 2026-09-16 | $3.48 | -0.29% | $3.50 | $3.54 | $3.46 | 394.10K |
| 2026-09-15 | $3.49 | -3.06% | $3.55 | $3.58 | $3.47 | 413.40K |
| 2026-09-14 | $3.60 | +0.56% | $3.56 | $3.63 | $3.55 | 826.40K |
| 2026-09-11 | $3.58 | +1.13% | $3.60 | $3.60 | $3.55 | 466.80K |
| 2026-09-10 | $3.54 | -1.39% | $3.60 | $3.60 | $3.54 | 353.70K |
| 2026-09-09 | $3.59 | -1.91% | $3.68 | $3.69 | $3.58 | 385.40K |
| 2026-09-08 | $3.66 | -2.14% | $3.74 | $3.75 | $3.64 | 662.10K |
| 2026-09-04 | $3.74 | 0.00% | $3.73 | $3.75 | $3.70 | 603.00K |
| 2026-09-03 | $3.74 | +1.08% | $3.78 | $3.80 | $3.69 | 455.20K |
| 2026-09-02 | $3.70 | -0.80% | $3.73 | $3.78 | $3.67 | 542.80K |
| 2026-09-01 | $3.73 | -0.53% | $3.75 | $3.78 | $3.68 | 1.19M |
| 2026-08-31 | $3.75 | +1.35% | $3.69 | $3.84 | $3.69 | 953.80K |
| 2026-08-28 | $3.70 | -1.07% | $3.74 | $3.78 | $3.70 | 312.90K |
| 2026-08-27 | $3.74 | -0.53% | $3.77 | $3.79 | $3.72 | 401.00K |
| 2026-08-26 | $3.76 | -1.31% | $3.80 | $3.86 | $3.75 | 459.40K |
| 2026-08-25 | $3.81 | +1.06% | $3.78 | $3.83 | $3.77 | 454.20K |
| 2026-08-24 | $3.77 | +1.07% | $3.74 | $3.78 | $3.73 | 189.40K |
| 2026-08-21 | $3.73 | +1.36% | $3.70 | $3.75 | $3.68 | 180.40K |
| 2026-08-20 | $3.68 | -2.13% | $3.73 | $3.77 | $3.66 | 414.20K |
| 2026-08-19 | $3.76 | +2.45% | $3.66 | $3.80 | $3.66 | 479.50K |
| 2026-08-18 | $3.67 | +1.10% | $3.60 | $3.70 | $3.60 | 245.70K |
| 2026-08-17 | $3.63 | -2.42% | $3.70 | $3.70 | $3.61 | 499.60K |
| 2026-08-14 | $3.72 | -2.62% | $3.77 | $3.78 | $3.71 | 341.10K |
| 2026-08-13 | $3.82 | 0.00% | $3.82 | $3.90 | $3.79 | 716.10K |
| 2026-08-12 | $3.82 | +2.14% | $3.72 | $3.82 | $3.70 | 573.10K |
| 2026-08-11 | $3.74 | +0.81% | $3.77 | $3.81 | $3.65 | 958.80K |
| 2026-08-10 | $3.71 | +0.54% | $3.68 | $3.76 | $3.66 | 1.16M |
| 2026-08-07 | $3.69 | +1.93% | $3.65 | $3.73 | $3.63 | 473.60K |
| 2026-08-06 | $3.62 | +4.02% | $3.48 | $3.69 | $3.48 | 776.00K |
| 2026-08-05 | $3.48 | -1.14% | $3.55 | $3.55 | $3.44 | 307.00K |
| 2026-08-04 | $3.52 | +3.23% | $3.39 | $3.54 | $3.39 | 643.80K |
| 2026-08-03 | $3.41 | +3.65% | $3.33 | $3.42 | $3.33 | 525.20K |
| 2026-07-31 | $3.29 | -1.20% | $3.32 | $3.38 | $3.28 | 584.60K |
| 2026-07-30 | $3.33 | -1.19% | $3.38 | $3.39 | $3.25 | 537.20K |
| 2026-07-29 | $3.37 | -0.30% | $3.35 | $3.44 | $3.35 | 794.50K |
| 2026-07-28 | $3.38 | +0.60% | $3.36 | $3.41 | $3.34 | 344.10K |
| 2026-07-27 | $3.36 | +2.13% | $3.34 | $3.41 | $3.34 | 395.40K |
| 2026-07-24 | $3.29 | +1.54% | $3.24 | $3.30 | $3.24 | 452.30K |
| 2026-07-23 | $3.24 | -0.61% | $3.26 | $3.28 | $3.22 | 600.00K |
| 2026-07-22 | $3.26 | -2.40% | $3.34 | $3.35 | $3.26 | 540.60K |
| 2026-07-21 | $3.34 | +3.41% | $3.23 | $3.37 | $3.23 | 518.70K |
| 2026-07-20 | $3.23 | -3.58% | $3.34 | $3.37 | $3.19 | 1.24M |
| 2026-07-17 | $3.35 | -2.62% | $3.44 | $3.48 | $3.33 | 582.80K |
| 2026-07-16 | $3.44 | +2.08% | $3.35 | $3.46 | $3.34 | 549.20K |
| 2026-07-15 | $3.37 | 0.00% | $3.43 | $3.43 | $3.36 | 628.00K |
| 2026-07-14 | $3.37 | -1.46% | $3.43 | $3.46 | $3.37 | 703.30K |
| 2026-07-13 | $3.42 | -0.58% | $3.46 | $3.50 | $3.39 | 614.50K |
| 2026-07-10 | $3.44 | +1.18% | $3.40 | $3.50 | $3.40 | 498.60K |
| 2026-07-09 | $3.40 | +0.59% | $3.41 | $3.41 | $3.36 | 515.00K |
| 2026-07-08 | $3.38 | +0.30% | $3.35 | $3.41 | $3.33 | 543.50K |
| 2026-07-07 | $3.37 | -1.75% | $3.45 | $3.49 | $3.36 | 860.40K |
| 2026-07-06 | $3.43 | -0.58% | $3.47 | $3.54 | $3.42 | 658.60K |
| 2026-07-02 | $3.45 | -1.43% | $3.52 | $3.55 | $3.41 | 743.20K |
| 2026-07-01 | $3.50 | +0.86% | $3.46 | $3.59 | $3.46 | 614.60K |
| 2026-06-30 | $3.47 | +0.87% | $3.45 | $3.51 | $3.45 | 434.10K |
| 2026-06-29 | $3.44 | +2.69% | $3.38 | $3.47 | $3.38 | 385.00K |
| 2026-06-26 | $3.35 | +1.21% | $3.33 | $3.40 | $3.32 | 1.92M |
| 2026-06-25 | $3.31 | -2.07% | $3.37 | $3.39 | $3.30 | 1.15M |
| 2026-06-24 | $3.38 | -2.03% | $3.45 | $3.45 | $3.37 | 495.90K |
| 2026-06-23 | $3.45 | +3.29% | $3.32 | $3.47 | $3.32 | 555.60K |
| 2026-06-22 | $3.34 | -2.62% | $3.43 | $3.48 | $3.34 | 1.25M |
| 2026-06-18 | $3.43 | -4.72% | $3.59 | $3.66 | $3.43 | 2.84M |
| 2026-06-17 | $3.60 | -2.96% | $3.68 | $3.74 | $3.60 | 1.08M |
| 2026-06-16 | $3.71 | +0.27% | $3.71 | $3.78 | $3.68 | 757.90K |
| 2026-06-15 | $3.70 | -3.90% | $3.82 | $3.92 | $3.70 | 1.07M |
| 2026-06-12 | $3.85 | +1.58% | $3.84 | $3.87 | $3.79 | 675.20K |
| 2026-06-11 | $3.79 | +0.80% | $3.78 | $3.81 | $3.74 | 648.80K |
| 2026-06-10 | $3.76 | -0.79% | $3.77 | $3.84 | $3.76 | 598.30K |
| 2026-06-09 | $3.79 | -0.52% | $3.82 | $3.88 | $3.75 | 615.80K |
| 2026-06-08 | $3.81 | -1.30% | $3.86 | $3.89 | $3.76 | 681.80K |
| 2026-06-05 | $3.86 | -4.22% | $4.02 | $4.03 | $3.81 | 766.50K |
| 2026-06-04 | $4.03 | +3.60% | $3.92 | $4.05 | $3.90 | 733.20K |
| 2026-06-03 | $3.89 | -2.02% | $3.95 | $3.95 | $3.84 | 698.10K |
| 2026-06-02 | $3.97 | +0.76% | $3.92 | $3.98 | $3.89 | 388.40K |
| 2026-06-01 | $3.94 | +0.77% | $3.89 | $3.98 | $3.88 | 594.70K |
| 2026-05-29 | $3.91 | 0.00% | $3.94 | $4.00 | $3.89 | 587.30K |
| 2026-05-28 | $3.91 | 0.00% | $3.86 | $4.00 | $3.86 | 817.00K |
| 2026-05-27 | $3.91 | +1.82% | $3.85 | $3.97 | $3.85 | 811.70K |