PennantPark Investment Corporation - common stock (PNNT)
6.6250
+0.0350 (0.53%)
NYSE · Last Trade: Oct 3rd, 9:51 AM EDT
Historical Prices For PennantPark Investment Corporation - common stock (PNNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 6.57 | 6.63 | 6.53 | 6.59 | 466,979 | 6.59 |
| 10/01/2025 | 6.63 | 6.75 | 6.58 | 6.58 | 645,934 | 6.58 |
| 9/30/2025 | 6.71 | 6.80 | 6.66 | 6.71 | 636,250 | 6.71 |
| 9/29/2025 | 6.71 | 6.73 | 6.61 | 6.71 | 662,176 | 6.71 |
| 9/26/2025 | 6.71 | 6.76 | 6.64 | 6.68 | 346,211 | 6.68 |
| 9/25/2025 | 6.74 | 6.76 | 6.66 | 6.72 | 446,885 | 6.72 |
| 9/24/2025 | 6.80 | 6.87 | 6.66 | 6.69 | 469,093 | 6.69 |
| 9/23/2025 | 6.82 | 6.92 | 6.80 | 6.80 | 299,170 | 6.80 |
| 9/22/2025 | 6.90 | 6.90 | 6.77 | 6.80 | 806,596 | 6.80 |
| 9/19/2025 | 6.95 | 6.96 | 6.84 | 6.93 | 618,910 | 6.93 |
| 9/18/2025 | 6.88 | 6.94 | 6.80 | 6.94 | 479,176 | 6.94 |
| 9/17/2025 | 6.87 | 6.93 | 6.79 | 6.80 | 574,777 | 6.80 |
| 9/16/2025 | 7.02 | 7.02 | 6.86 | 6.86 | 739,318 | 6.86 |
| 9/15/2025 | 7.05 | 7.06 | 6.95 | 7.00 | 631,363 | 7.00 |
| 9/12/2025 | 7.11 | 7.17 | 7.05 | 7.10 | 540,718 | 7.02 |
| 9/11/2025 | 7.20 | 7.20 | 7.08 | 7.11 | 863,626 | 7.03 |
| 9/10/2025 | 7.17 | 7.24 | 7.17 | 7.19 | 396,684 | 7.11 |
| 9/09/2025 | 7.22 | 7.27 | 7.18 | 7.18 | 431,726 | 7.10 |
| 9/08/2025 | 7.23 | 7.28 | 7.18 | 7.24 | 496,630 | 7.16 |
| 9/05/2025 | 7.25 | 7.29 | 7.20 | 7.22 | 501,979 | 7.14 |
| 9/04/2025 | 7.22 | 7.24 | 7.20 | 7.24 | 296,067 | 7.16 |
| 9/03/2025 | 7.23 | 7.23 | 7.18 | 7.19 | 270,961 | 7.11 |
| 9/02/2025 | 7.12 | 7.18 | 7.11 | 7.18 | 685,246 | 7.10 |
| 8/29/2025 | 7.21 | 7.23 | 7.13 | 7.17 | 660,033 | 7.09 |
| 8/28/2025 | 7.20 | 7.20 | 7.13 | 7.20 | 330,058 | 7.12 |
| 8/27/2025 | 7.16 | 7.18 | 7.11 | 7.17 | 350,376 | 7.09 |
| 8/26/2025 | 7.15 | 7.18 | 7.12 | 7.17 | 253,606 | 7.09 |
| 8/25/2025 | 7.14 | 7.19 | 7.13 | 7.15 | 292,725 | 7.07 |
| 8/22/2025 | 7.10 | 7.20 | 7.10 | 7.15 | 372,708 | 7.07 |
| 8/21/2025 | 7.05 | 7.10 | 7.03 | 7.09 | 383,106 | 7.01 |
| 8/20/2025 | 7.16 | 7.20 | 7.06 | 7.06 | 455,998 | 6.98 |
| 8/19/2025 | 7.09 | 7.20 | 7.09 | 7.15 | 382,850 | 7.07 |
| 8/18/2025 | 7.13 | 7.14 | 7.07 | 7.12 | 454,021 | 7.04 |
| 8/15/2025 | 7.26 | 7.26 | 7.11 | 7.13 | 473,679 | 7.05 |
| 8/14/2025 | 7.31 | 7.41 | 7.31 | 7.36 | 608,554 | 7.20 |
| 8/13/2025 | 7.39 | 7.53 | 7.12 | 7.34 | 1,297,701 | 7.18 |
| 8/12/2025 | 7.29 | 7.35 | 7.10 | 7.34 | 799,264 | 7.18 |
| 8/11/2025 | 7.28 | 7.31 | 7.23 | 7.28 | 599,876 | 7.12 |
| 8/08/2025 | 7.27 | 7.31 | 7.24 | 7.27 | 405,580 | 7.11 |
| 8/07/2025 | 7.30 | 7.35 | 7.18 | 7.23 | 300,513 | 7.07 |
| 8/06/2025 | 7.26 | 7.31 | 7.23 | 7.29 | 373,203 | 7.13 |
| 8/05/2025 | 7.18 | 7.26 | 7.11 | 7.23 | 399,223 | 7.07 |
| 8/04/2025 | 7.17 | 7.21 | 7.13 | 7.17 | 325,673 | 7.01 |
| 8/01/2025 | 7.19 | 7.22 | 7.05 | 7.14 | 779,918 | 6.98 |
| 7/31/2025 | 7.24 | 7.32 | 7.19 | 7.23 | 320,769 | 7.07 |
| 7/30/2025 | 7.28 | 7.32 | 7.14 | 7.15 | 347,511 | 6.99 |
| 7/29/2025 | 7.33 | 7.33 | 7.15 | 7.26 | 523,592 | 7.10 |
| 7/28/2025 | 7.43 | 7.44 | 7.29 | 7.31 | 433,942 | 7.15 |
| 7/25/2025 | 7.41 | 7.45 | 7.37 | 7.44 | 381,309 | 7.28 |
| 7/24/2025 | 7.40 | 7.43 | 7.37 | 7.39 | 275,205 | 7.23 |
| 7/23/2025 | 7.36 | 7.45 | 7.35 | 7.38 | 547,007 | 7.22 |
| 7/22/2025 | 7.28 | 7.35 | 7.25 | 7.34 | 284,714 | 7.18 |
| 7/21/2025 | 7.30 | 7.31 | 7.23 | 7.25 | 379,698 | 7.09 |
| 7/18/2025 | 7.31 | 7.35 | 7.27 | 7.28 | 381,148 | 7.12 |
| 7/17/2025 | 7.22 | 7.32 | 7.18 | 7.31 | 569,554 | 7.15 |
| 7/16/2025 | 7.13 | 7.24 | 7.12 | 7.24 | 434,043 | 7.08 |
| 7/15/2025 | 7.16 | 7.22 | 7.13 | 7.13 | 420,050 | 6.97 |
| 7/14/2025 | 7.18 | 7.26 | 7.16 | 7.24 | 837,699 | 7.00 |
| 7/11/2025 | 7.12 | 7.24 | 7.12 | 7.16 | 425,897 | 6.92 |
| 7/10/2025 | 7.04 | 7.19 | 7.03 | 7.12 | 681,939 | 6.89 |
| 7/09/2025 | 7.01 | 7.01 | 6.93 | 7.00 | 513,993 | 6.77 |
| 7/08/2025 | 6.99 | 7.03 | 6.96 | 7.00 | 282,793 | 6.77 |
| 7/07/2025 | 6.93 | 6.98 | 6.93 | 6.98 | 368,745 | 6.75 |
| 7/03/2025 | 6.90 | 6.98 | 6.90 | 6.98 | 219,403 | 6.75 |