PennantPark Investment Corporation (PNNT)
NYSE: PNNT · Real-Time Price · USD
4.640
+0.100 (2.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PennantPark Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 5.00 | 5.09 | 4.93 | 4.98 | 4.81 | -1.39% | 943,055 |
| Feb 19, 2026 | 5.13 | 5.14 | 5.01 | 5.05 | 4.88 | -1.94% | 748,929 |
| Feb 18, 2026 | 5.11 | 5.22 | 5.10 | 5.15 | 4.97 | 1.18% | 826,859 |
| Feb 17, 2026 | 5.13 | 5.15 | 5.04 | 5.09 | 4.92 | -1.36% | 889,297 |
| Feb 13, 2026 | 5.17 | 5.22 | 5.08 | 5.16 | 4.91 | -0.39% | 935,784 |
| Feb 12, 2026 | 5.32 | 5.35 | 5.13 | 5.18 | 4.92 | -3.00% | 1,222,698 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.20 | 5.34 | 5.08 | -0.37% | 1,204,466 |
| Feb 10, 2026 | 5.57 | 5.74 | 5.31 | 5.36 | 5.10 | -5.80% | 1,763,462 |
| Feb 9, 2026 | 5.66 | 5.73 | 5.61 | 5.69 | 5.41 | 0.18% | 765,389 |
| Feb 6, 2026 | 5.65 | 5.69 | 5.58 | 5.68 | 5.40 | 0.89% | 508,788 |
| Feb 5, 2026 | 5.76 | 5.76 | 5.57 | 5.63 | 5.35 | -2.60% | 813,509 |
| Feb 4, 2026 | 5.75 | 5.79 | 5.63 | 5.78 | 5.50 | 2.12% | 651,328 |
| Feb 3, 2026 | 5.74 | 5.78 | 5.63 | 5.66 | 5.38 | -2.25% | 937,000 |
| Feb 2, 2026 | 5.82 | 5.84 | 5.72 | 5.79 | 5.50 | -0.69% | 770,111 |
| Jan 30, 2026 | 5.85 | 5.88 | 5.77 | 5.83 | 5.54 | -0.34% | 490,740 |
| Jan 29, 2026 | 5.81 | 5.87 | 5.78 | 5.85 | 5.56 | 0.52% | 543,207 |
| Jan 28, 2026 | 5.87 | 5.92 | 5.81 | 5.82 | 5.53 | -0.68% | 624,406 |
| Jan 27, 2026 | 5.90 | 5.92 | 5.85 | 5.86 | 5.57 | -1.01% | 674,072 |
| Jan 26, 2026 | 5.93 | 5.95 | 5.83 | 5.92 | 5.63 | - | 603,862 |
| Jan 23, 2026 | 5.98 | 6.00 | 5.90 | 5.92 | 5.63 | -0.84% | 406,366 |
| Jan 22, 2026 | 5.96 | 6.00 | 5.95 | 5.97 | 5.68 | 0.17% | 502,096 |
| Jan 21, 2026 | 5.92 | 5.99 | 5.92 | 5.96 | 5.67 | 0.85% | 395,346 |
| Jan 20, 2026 | 5.91 | 5.92 | 5.82 | 5.91 | 5.62 | -2.15% | 1,272,607 |
| Jan 16, 2026 | 6.08 | 6.12 | 6.02 | 6.04 | 5.74 | -2.27% | 675,815 |
| Jan 15, 2026 | 6.19 | 6.22 | 6.12 | 6.18 | 5.80 | 0.32% | 763,838 |
| Jan 14, 2026 | 6.04 | 6.18 | 6.01 | 6.16 | 5.78 | 2.16% | 562,089 |
| Jan 13, 2026 | 6.12 | 6.16 | 6.02 | 6.03 | 5.66 | -0.66% | 512,596 |
| Jan 12, 2026 | 6.12 | 6.18 | 6.06 | 6.07 | 5.70 | -0.33% | 615,902 |
| Jan 9, 2026 | 6.07 | 6.12 | 6.04 | 6.09 | 5.72 | 1.16% | 416,700 |
| Jan 8, 2026 | 5.90 | 6.10 | 5.90 | 6.02 | 5.65 | 1.69% | 440,091 |
| Jan 7, 2026 | 6.02 | 6.05 | 5.89 | 5.92 | 5.56 | -1.99% | 569,205 |
| Jan 6, 2026 | 6.08 | 6.10 | 5.97 | 6.04 | 5.67 | -0.49% | 559,675 |
| Jan 5, 2026 | 6.04 | 6.11 | 6.04 | 6.07 | 5.70 | 0.33% | 483,157 |
| Jan 2, 2026 | 5.99 | 6.10 | 5.95 | 6.05 | 5.68 | 1.51% | 721,298 |
| Dec 31, 2025 | 5.94 | 5.99 | 5.93 | 5.96 | 5.59 | 0.34% | 683,729 |
| Dec 30, 2025 | 5.86 | 5.97 | 5.84 | 5.94 | 5.57 | 1.37% | 655,978 |
| Dec 29, 2025 | 5.92 | 5.97 | 5.86 | 5.86 | 5.50 | -1.18% | 836,216 |
| Dec 26, 2025 | 5.84 | 5.96 | 5.84 | 5.93 | 5.56 | 1.02% | 443,745 |
| Dec 24, 2025 | 5.78 | 5.87 | 5.78 | 5.87 | 5.51 | 1.56% | 324,035 |
| Dec 23, 2025 | 5.85 | 5.89 | 5.78 | 5.78 | 5.42 | -1.03% | 595,979 |
| Dec 22, 2025 | 5.88 | 5.92 | 5.83 | 5.84 | 5.48 | -0.17% | 694,746 |
| Dec 19, 2025 | 5.98 | 6.02 | 5.85 | 5.85 | 5.49 | -2.66% | 1,326,653 |
| Dec 18, 2025 | 6.06 | 6.08 | 5.98 | 6.01 | 5.64 | -0.50% | 409,147 |
| Dec 17, 2025 | 6.02 | 6.10 | 6.02 | 6.04 | 5.67 | 0.17% | 552,718 |
| Dec 16, 2025 | 6.02 | 6.12 | 6.01 | 6.03 | 5.66 | -0.17% | 660,218 |
| Dec 15, 2025 | 5.86 | 6.14 | 5.83 | 6.04 | 5.67 | 3.07% | 1,365,352 |
| Dec 12, 2025 | 5.91 | 5.99 | 5.86 | 5.86 | 5.42 | -1.01% | 677,690 |
| Dec 11, 2025 | 5.97 | 6.01 | 5.92 | 5.92 | 5.48 | -1.17% | 472,261 |
| Dec 10, 2025 | 5.97 | 6.03 | 5.95 | 5.99 | 5.54 | - | 640,660 |
| Dec 9, 2025 | 5.93 | 6.02 | 5.92 | 5.99 | 5.54 | 1.35% | 541,751 |
| Dec 8, 2025 | 5.83 | 5.96 | 5.83 | 5.91 | 5.47 | 1.20% | 879,615 |
| Dec 5, 2025 | 5.76 | 5.91 | 5.76 | 5.84 | 5.41 | 1.21% | 644,815 |
| Dec 4, 2025 | 5.75 | 5.82 | 5.70 | 5.77 | 5.34 | 0.52% | 733,939 |
| Dec 3, 2025 | 5.73 | 5.78 | 5.67 | 5.74 | 5.31 | -0.52% | 1,052,697 |