PennantPark Investment Corporation - common stock (PNNT)

Last Price5.9600

Change+0.0200 (0.34%)

NYSE · Last Trade: Dec 31st, 7:33 PM EST

Historical Prices For PennantPark Investment Corporation - common stock (PNNT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	5.94	5.99	5.92	5.96	683,678	5.96
12/30/2025	5.86	5.96	5.84	5.94	655,974	5.94
12/29/2025	5.92	5.97	5.86	5.86	836,214	5.86
12/26/2025	5.84	5.96	5.84	5.93	443,745	5.93
12/24/2025	5.78	5.87	5.78	5.87	324,035	5.87
12/23/2025	5.85	5.88	5.78	5.78	595,729	5.78
12/22/2025	5.88	5.92	5.83	5.84	694,496	5.84
12/19/2025	5.98	6.02	5.85	5.85	1,326,677	5.85
12/18/2025	6.06	6.08	5.98	6.01	409,143	6.01
12/17/2025	6.02	6.10	6.02	6.04	552,714	6.04
12/16/2025	6.02	6.12	6.01	6.03	660,173	6.03
12/15/2025	5.86	6.14	5.83	6.04	1,365,302	6.04
12/12/2025	5.91	5.99	5.86	5.86	677,690	5.86
12/11/2025	5.97	6.01	5.92	5.92	470,720	5.92
12/10/2025	5.97	6.03	5.95	5.99	640,460	5.99
12/09/2025	5.93	6.02	5.92	5.99	541,751	5.99
12/08/2025	5.83	5.96	5.83	5.91	879,615	5.91
12/05/2025	5.76	5.91	5.76	5.84	644,815	5.84
12/04/2025	5.75	5.82	5.70	5.77	707,237	5.77
12/03/2025	5.73	5.78	5.67	5.74	1,052,341	5.74
12/02/2025	5.89	5.91	5.66	5.77	1,586,987	5.77
12/01/2025	6.01	6.07	5.88	5.88	1,118,400	5.88
11/28/2025	6.06	6.11	6.01	6.07	659,384	6.07
11/26/2025	6.00	6.08	5.99	6.06	850,928	6.06
11/25/2025	5.89	6.08	5.75	6.03	2,839,660	6.03
11/24/2025	6.24	6.42	6.24	6.39	615,592	6.39
11/21/2025	6.20	6.36	6.18	6.31	329,960	6.31
11/20/2025	6.26	6.28	6.13	6.17	565,550	6.17
11/19/2025	6.28	6.32	6.20	6.21	406,163	6.21
11/18/2025	6.20	6.28	6.15	6.28	499,952	6.28
11/17/2025	6.38	6.42	6.18	6.21	678,770	6.21
11/14/2025	6.48	6.52	6.38	6.45	415,807	6.45
11/13/2025	6.48	6.57	6.43	6.48	739,311	6.48
11/12/2025	6.50	6.58	6.50	6.55	261,410	6.55
11/11/2025	6.54	6.54	6.46	6.47	485,312	6.47
11/10/2025	6.44	6.54	6.39	6.52	638,030	6.52
11/07/2025	6.50	6.52	6.35	6.38	1,091,026	6.38
11/06/2025	6.50	6.55	6.46	6.48	287,771	6.48
11/05/2025	6.49	6.53	6.39	6.49	564,761	6.49
11/04/2025	6.51	6.54	6.44	6.49	436,724	6.49
11/03/2025	6.55	6.55	6.37	6.49	777,217	6.49
10/31/2025	6.48	6.58	6.45	6.53	444,986	6.53
10/30/2025	6.50	6.52	6.42	6.46	326,694	6.46
10/29/2025	6.60	6.67	6.50	6.52	378,635	6.52
10/28/2025	6.60	6.67	6.56	6.61	261,893	6.61
10/27/2025	6.50	6.59	6.50	6.57	396,473	6.57
10/24/2025	6.48	6.55	6.47	6.49	346,648	6.49
10/23/2025	6.44	6.52	6.44	6.48	300,990	6.48
10/22/2025	6.49	6.52	6.40	6.44	550,368	6.44
10/21/2025	6.43	6.53	6.43	6.49	289,211	6.49
10/20/2025	6.45	6.49	6.39	6.45	381,047	6.45
10/17/2025	6.36	6.45	6.34	6.43	314,397	6.43
10/16/2025	6.51	6.55	6.38	6.42	464,462	6.42
10/15/2025	6.50	6.60	6.48	6.50	342,850	6.50
10/14/2025	6.52	6.65	6.50	6.63	584,923	6.63
10/13/2025	6.41	6.60	6.40	6.56	473,324	6.56
10/10/2025	6.40	6.49	6.33	6.38	749,034	6.38
10/09/2025	6.52	6.52	6.36	6.37	712,958	6.37
10/08/2025	6.46	6.58	6.52	6.52	589,117	6.52
10/07/2025	6.60	6.65	6.42	6.46	978,830	6.46
10/06/2025	6.65	6.65	6.56	6.58	375,898	6.58
10/03/2025	6.61	6.65	6.55	6.55	453,066	6.55
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