NYSE : PNNT
PennantPark Investment Corporation — Price history
Financials · Asset Management · United States
Last price 3.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 196.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PennantPark Investment Corporation (PNNT) closed at 3.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.04 | 3.11 | 3.03 | 3.1 | 741,122 | +2.65% |
| 2026-10-30 | 3.03 | 3.06 | 2.95 | 3.02 | 760,152 | +0.33% |
| 2026-10-29 | 2.96 | 3.025 | 2.96 | 3.01 | 334,347 | +2.73% |
| 2026-10-28 | 2.9 | 2.945 | 2.895 | 2.93 | 313,688 | +0.69% |
| 2026-10-27 | 2.84 | 2.918 | 2.83 | 2.91 | 372,836 | +2.46% |
| 2026-10-26 | 2.86 | 2.87 | 2.8 | 2.84 | 686,804 | -1.05% |
| 2026-10-23 | 2.87 | 2.875 | 2.794 | 2.87 | 485,794 | -0.69% |
| 2026-10-22 | 2.81 | 2.925 | 2.81 | 2.89 | 683,996 | +2.48% |
| 2026-10-21 | 2.88 | 2.88 | 2.78 | 2.82 | 1,166,166 | -2.08% |
| 2026-10-20 | 2.92 | 2.97 | 2.88 | 2.88 | 605,359 | -1.03% |
| 2026-10-19 | 3.01 | 3.02 | 2.91 | 2.91 | 873,051 | -4.28% |
| 2026-10-16 | 3.13 | 3.13 | 3.01 | 3.04 | 875,775 | -2.56% |
| 2026-10-15 | 3.08 | 3.17 | 3.08 | 3.12 | 856,978 | +1.63% |
| 2026-10-14 | 3.18 | 3.205 | 3.13 | 3.15 | 553,259 | -0.94% |
| 2026-10-13 | 3.2 | 3.21 | 3.15 | 3.18 | 456,936 | -0.31% |
| 2026-10-12 | 3.19 | 3.205 | 3.158 | 3.19 | 338,280 | +0.31% |
| 2026-10-09 | 3.21 | 3.23 | 3.14 | 3.18 | 439,560 | -0.93% |
| 2026-10-08 | 3.19 | 3.24 | 3.16 | 3.21 | 309,485 | +0.94% |
| 2026-10-07 | 3.21 | 3.225 | 3.15 | 3.18 | 485,304 | -0.93% |
| 2026-10-06 | 3.25 | 3.26 | 3.21 | 3.21 | 403,399 | -0.62% |
| 2026-10-05 | 3.27 | 3.29 | 3.22 | 3.23 | 605,359 | -0.62% |
| 2026-10-02 | 3.35 | 3.37 | 3.25 | 3.25 | 447,827 | -2.11% |
| 2026-10-01 | 3.3 | 3.35 | 3.285 | 3.32 | 631,784 | +0.61% |
| 2026-09-30 | 3.36 | 3.38 | 3.28 | 3.3 | 696,876 | -1.20% |
| 2026-09-29 | 3.3 | 3.39 | 3.3 | 3.34 | 390,138 | +1.52% |
| 2026-09-28 | 3.32 | 3.331 | 3.26 | 3.29 | 410,769 | -0.90% |
| 2026-09-25 | 3.34 | 3.34 | 3.29 | 3.32 | 371,756 | -0.90% |
| 2026-09-24 | 3.4 | 3.42 | 3.33 | 3.35 | 360,808 | -1.76% |
| 2026-09-23 | 3.44 | 3.462 | 3.374 | 3.41 | 334,863 | -0.87% |
| 2026-09-22 | 3.46 | 3.5 | 3.41 | 3.44 | 517,626 | -0.29% |
| 2026-09-21 | 3.42 | 3.505 | 3.412 | 3.45 | 529,341 | +1.47% |
| 2026-09-18 | 3.54 | 3.58 | 3.4 | 3.4 | 1,432,694 | -5.03% |
| 2026-09-17 | 3.51 | 3.62 | 3.51 | 3.58 | 361,877 | +2.87% |
| 2026-09-16 | 3.5 | 3.535 | 3.46 | 3.48 | 394,419 | -0.29% |
| 2026-09-15 | 3.55 | 3.58 | 3.47 | 3.49 | 415,991 | -0.85% |
| 2026-09-14 | 3.56 | 3.625 | 3.55 | 3.6 | 826,870 | +0.56% |
| 2026-09-11 | 3.6 | 3.6 | 3.545 | 3.58 | 467,033 | +1.13% |
| 2026-09-10 | 3.6 | 3.6 | 3.54 | 3.54 | 356,916 | -1.39% |
| 2026-09-09 | 3.68 | 3.688 | 3.58 | 3.59 | 385,521 | -1.91% |
| 2026-09-08 | 3.74 | 3.75 | 3.64 | 3.66 | 662,617 | -2.14% |
| 2026-09-04 | 3.73 | 3.75 | 3.695 | 3.74 | 603,026 | +0.00% |
| 2026-09-03 | 3.78 | 3.8 | 3.685 | 3.74 | 456,223 | +1.08% |
| 2026-09-02 | 3.73 | 3.775 | 3.67 | 3.7 | 543,022 | -0.80% |
| 2026-09-01 | 3.75 | 3.78 | 3.68 | 3.73 | 1,186,809 | -0.53% |
| 2026-08-31 | 3.69 | 3.835 | 3.69 | 3.75 | 953,779 | +1.35% |
| 2026-08-28 | 3.74 | 3.78 | 3.7 | 3.7 | 312,958 | -1.07% |
| 2026-08-27 | 3.77 | 3.79 | 3.72 | 3.74 | 401,073 | -0.53% |
| 2026-08-26 | 3.8 | 3.855 | 3.75 | 3.76 | 459,367 | -1.31% |
| 2026-08-25 | 3.78 | 3.825 | 3.77 | 3.81 | 454,598 | +1.06% |
| 2026-08-24 | 3.74 | 3.78 | 3.73 | 3.77 | 189,370 | +1.07% |
| 2026-08-21 | 3.7 | 3.75 | 3.68 | 3.73 | 180,445 | +1.36% |
| 2026-08-20 | 3.73 | 3.765 | 3.66 | 3.68 | 414,272 | -2.13% |
| 2026-08-19 | 3.66 | 3.8 | 3.66 | 3.76 | 479,580 | +2.45% |
| 2026-08-18 | 3.6 | 3.7 | 3.6 | 3.67 | 245,849 | +1.10% |
| 2026-08-17 | 3.7 | 3.7 | 3.61 | 3.63 | 499,628 | -2.42% |
| 2026-08-14 | 3.77 | 3.78 | 3.71 | 3.72 | 341,399 | -0.53% |
| 2026-08-13 | 3.82 | 3.9 | 3.79 | 3.82 | 716,143 | +0.00% |
| 2026-08-12 | 3.72 | 3.82 | 3.7 | 3.82 | 573,324 | +2.14% |
| 2026-08-11 | 3.77 | 3.81 | 3.65 | 3.74 | 959,009 | +0.81% |
| 2026-08-10 | 3.68 | 3.76 | 3.66 | 3.71 | 1,160,220 | +0.54% |
| 2026-08-07 | 3.65 | 3.73 | 3.625 | 3.69 | 473,673 | +1.93% |
| 2026-08-06 | 3.48 | 3.685 | 3.48 | 3.62 | 776,027 | +4.02% |
| 2026-08-05 | 3.55 | 3.555 | 3.44 | 3.48 | 307,041 | -1.14% |
| 2026-08-04 | 3.39 | 3.535 | 3.39 | 3.52 | 643,788 | +3.23% |
| 2026-08-03 | 3.33 | 3.42 | 3.33 | 3.41 | 525,246 | +3.65% |
| 2026-07-31 | 3.32 | 3.38 | 3.28 | 3.29 | 584,589 | -1.20% |
| 2026-07-30 | 3.38 | 3.39 | 3.25 | 3.33 | 537,339 | -1.19% |
| 2026-07-29 | 3.35 | 3.44 | 3.345 | 3.37 | 796,082 | -0.30% |
| 2026-07-28 | 3.36 | 3.41 | 3.342 | 3.38 | 344,234 | +0.60% |
| 2026-07-27 | 3.34 | 3.41 | 3.34 | 3.36 | 395,487 | +2.13% |
| 2026-07-24 | 3.24 | 3.3 | 3.24 | 3.29 | 452,253 | +1.54% |
| 2026-07-23 | 3.26 | 3.279 | 3.215 | 3.24 | 600,034 | -0.61% |
| 2026-07-22 | 3.34 | 3.35 | 3.26 | 3.26 | 540,896 | -2.40% |
| 2026-07-21 | 3.23 | 3.37 | 3.23 | 3.34 | 518,700 | +3.41% |
| 2026-07-20 | 3.34 | 3.366 | 3.19 | 3.23 | 1,237,687 | -3.58% |
| 2026-07-17 | 3.44 | 3.48 | 3.33 | 3.35 | 582,980 | -2.62% |
| 2026-07-16 | 3.35 | 3.46 | 3.344 | 3.44 | 549,187 | +2.08% |
| 2026-07-15 | 3.43 | 3.431 | 3.36 | 3.37 | 628,406 | +2.43% |
| 2026-07-14 | 3.43 | 3.46 | 3.37 | 3.37 | 703,361 | -1.46% |
| 2026-07-13 | 3.46 | 3.5 | 3.39 | 3.42 | 614,477 | -0.58% |
| 2026-07-10 | 3.4 | 3.5 | 3.4 | 3.44 | 498,641 | +1.18% |
| 2026-07-09 | 3.41 | 3.41 | 3.36 | 3.4 | 515,035 | +0.59% |
| 2026-07-08 | 3.35 | 3.41 | 3.33 | 3.38 | 543,495 | +0.30% |
| 2026-07-07 | 3.45 | 3.49 | 3.36 | 3.37 | 860,684 | -1.75% |
| 2026-07-06 | 3.47 | 3.54 | 3.42 | 3.43 | 658,598 | -0.58% |
| 2026-07-02 | 3.52 | 3.545 | 3.41 | 3.45 | 743,300 | -1.43% |
| 2026-07-01 | 3.46 | 3.585 | 3.46 | 3.5 | 614,697 | +0.86% |
| 2026-06-30 | 3.45 | 3.51 | 3.445 | 3.47 | 434,083 | +0.87% |
| 2026-06-29 | 3.38 | 3.47 | 3.38 | 3.44 | 384,968 | +2.69% |
| 2026-06-26 | 3.33 | 3.4 | 3.32 | 3.35 | 1,923,544 | +1.21% |
| 2026-06-25 | 3.37 | 3.385 | 3.295 | 3.31 | 1,153,392 | -2.07% |
| 2026-06-24 | 3.45 | 3.45 | 3.365 | 3.38 | 495,961 | -2.03% |
| 2026-06-23 | 3.32 | 3.47 | 3.32 | 3.45 | 555,669 | +3.29% |
| 2026-06-22 | 3.43 | 3.48 | 3.34 | 3.34 | 1,254,760 | -2.62% |
| 2026-06-18 | 3.59 | 3.66 | 3.43 | 3.43 | 2,835,695 | -4.72% |
| 2026-06-17 | 3.68 | 3.74 | 3.6 | 3.6 | 1,084,201 | -2.96% |
| 2026-06-16 | 3.71 | 3.779 | 3.68 | 3.71 | 757,882 | +0.27% |
| 2026-06-15 | 3.82 | 3.92 | 3.7 | 3.7 | 1,072,597 | -1.86% |
| 2026-06-12 | 3.84 | 3.87 | 3.785 | 3.85 | 675,234 | +1.58% |
| 2026-06-11 | 3.78 | 3.81 | 3.74 | 3.79 | 648,940 | +0.80% |
| 2026-06-10 | 3.77 | 3.84 | 3.755 | 3.76 | 598,300 | -0.79% |
| 2026-06-09 | 3.82 | 3.876 | 3.75 | 3.79 | 616,139 | -0.52% |
| 2026-06-08 | 3.86 | 3.89 | 3.76 | 3.81 | 681,895 | -1.30% |
| 2026-06-05 | 4.02 | 4.03 | 3.805 | 3.86 | 766,465 | -4.22% |
| 2026-06-04 | 3.92 | 4.05 | 3.9 | 4.03 | 733,220 | +3.60% |
| 2026-06-03 | 3.95 | 3.95 | 3.835 | 3.89 | 698,053 | -2.02% |
| 2026-06-02 | 3.92 | 3.975 | 3.89 | 3.97 | 388,818 | +0.76% |
| 2026-06-01 | 3.89 | 3.98 | 3.88 | 3.94 | 594,716 | +0.77% |
| 2026-05-29 | 3.94 | 4 | 3.89 | 3.91 | 587,324 | +0.00% |
| 2026-05-28 | 3.86 | 4 | 3.86 | 3.91 | 817,036 | +0.00% |
| 2026-05-27 | 3.85 | 3.97 | 3.85 | 3.91 | 811,744 | +1.82% |
| 2026-05-26 | 3.81 | 3.915 | 3.795 | 3.84 | 861,619 | +1.05% |
| 2026-05-22 | 3.71 | 3.83 | 3.614 | 3.8 | 1,881,844 | +2.70% |
| 2026-05-21 | 3.8 | 3.81 | 3.68 | 3.7 | 1,704,775 | -3.39% |
| 2026-05-20 | 3.74 | 3.91 | 3.68 | 3.83 | 2,018,964 | -0.78% |
| 2026-05-19 | 4.03 | 4.05 | 3.86 | 3.86 | 1,176,505 | -5.16% |
| 2026-05-18 | 4.05 | 4.145 | 4.02 | 4.07 | 1,018,258 | -0.49% |
| 2026-05-15 | 4.11 | 4.15 | 4.075 | 4.09 | 940,478 | -1.45% |
| 2026-05-14 | 4.33 | 4.34 | 4.23 | 4.23 | 615,826 | -1.40% |
| 2026-05-13 | 4.47 | 4.47 | 4.255 | 4.29 | 1,040,101 | +0.23% |