PennantPark Investment Corporation (PNNT) Historical Stock Data

5.87 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PNNT is up 0.10% a day on average. There have been 18 days where PennantPark Investment Corporation closed green and 12 days where PNNT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	5.78	5.87	↑$0.09 (1.56%)	5.78	5.87	324.04K
2025-12-23	5.85	5.78	↓$0.07 (-1.20%)	5.78	5.89	567.11K
2025-12-22	5.88	5.84	↓$0.04 (-0.68%)	5.83	5.92	655.98K
2025-12-19	5.98	5.85	↓$0.13 (-2.17%)	5.85	6.02	0.99M
2025-12-18	6.06	6.01	↓$0.05 (-0.83%)	5.98	6.08	375.27K
2025-12-17	6.02	6.04	↑$0.02 (0.33%)	6.02	6.10	522.64K
2025-12-16	6.02	6.03	↑$0.01 (0.17%)	6.01	6.12	660.17K
2025-12-15	5.86	6.04	↑$0.18 (3.07%)	5.83	6.14	1.32M
2025-12-12	5.91	5.86	↓$0.05 (-0.85%)	5.86	5.99	632.71K
2025-12-11	5.97	5.92	↓$0.05 (-0.84%)	5.92	6.01	436.27K
2025-12-10	5.97	5.99	↑$0.02 (0.34%)	5.95	6.03	640.35K
2025-12-09	5.93	5.99	↑$0.06 (1.01%)	5.92	6.02	517.27K
2025-12-08	5.83	5.91	↑$0.08 (1.37%)	5.83	5.96	879.61K
2025-12-05	5.76	5.84	↑$0.08 (1.39%)	5.76	5.91	643.74K
2025-12-04	5.75	5.77	↑$0.02 (0.35%)	5.70	5.82	666.31K
2025-12-03	5.73	5.74	↑$0.01 (0.17%)	5.67	5.78	1.05M
2025-12-02	5.89	5.77	↓$0.12 (-2.04%)	5.66	5.91	1.52M
2025-12-01	6.01	5.88	↓$0.13 (-2.16%)	5.88	6.07	1.08M
2025-11-28	6.06	6.07	↑$0.01 (0.17%)	6.02	6.11	659.38K
2025-11-26	6.00	6.06	↑$0.06 (1.00%)	5.99	6.08	850.49K
2025-11-25	5.89	6.03	↑$0.14 (2.38%)	5.75	6.08	2.84M
2025-11-24	6.24	6.39	↑$0.15 (2.40%)	6.24	6.42	553.10K
2025-11-21	6.20	6.31	↑$0.11 (1.77%)	6.18	6.36	296K
2025-11-20	6.26	6.17	↓$0.09 (-1.44%)	6.13	6.28	564.27K
2025-11-19	6.28	6.21	↓$0.07 (-1.11%)	6.21	6.31	377.80K
2025-11-18	6.20	6.28	↑$0.08 (1.29%)	6.15	6.28	450.03K
2025-11-17	6.38	6.21	↓$0.17 (-2.66%)	6.18	6.42	677.60K
2025-11-14	6.48	6.45	↓$0.03 (-0.46%)	6.38	6.52	391.15K
2025-11-13	6.48	6.48	↑$0.00 (0.00%)	6.43	6.57	717.06K
2025-11-12	6.50	6.55	↑$0.05 (0.77%)	6.50	6.58	240.14K