PennantPark Investment Corporation (PNNT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 7.30 | 7.31 | 7.20 | 7.25 | 7.25 | 402,700 |
| Jul 25, 2024 | 7.23 | 7.29 | 7.21 | 7.28 | 7.28 | 355,400 |
| Jul 24, 2024 | 7.25 | 7.30 | 7.18 | 7.20 | 7.20 | 502,100 |
| Jul 23, 2024 | 7.20 | 7.28 | 7.20 | 7.25 | 7.25 | 310,200 |
| Jul 22, 2024 | 7.17 | 7.26 | 7.17 | 7.23 | 7.23 | 398,000 |
| Jul 19, 2024 | 7.22 | 7.22 | 7.14 | 7.15 | 7.15 | 325,700 |
| Jul 18, 2024 | 7.32 | 7.33 | 7.20 | 7.21 | 7.21 | 528,100 |
| Jul 17, 2024 | 7.27 | 7.34 | 7.21 | 7.34 | 7.34 | 774,400 |
| Jul 16, 2024 | 7.35 | 7.39 | 7.23 | 7.31 | 7.31 | 943,900 |
| Jul 15, 2024 | 7.69 | 7.70 | 7.20 | 7.35 | 7.35 | 2,420,700 |
| Jul 15, 2024 | 0.08 Dividend | |||||
| Jul 12, 2024 | 7.87 | 7.92 | 7.81 | 7.83 | 7.75 | 847,400 |
| Jul 11, 2024 | 7.95 | 8.04 | 7.78 | 7.80 | 7.72 | 932,300 |
| Jul 10, 2024 | 7.86 | 7.89 | 7.82 | 7.88 | 7.80 | 505,800 |
| Jul 09, 2024 | 7.93 | 7.95 | 7.77 | 7.79 | 7.71 | 666,300 |
| Jul 08, 2024 | 7.81 | 7.93 | 7.80 | 7.89 | 7.81 | 1,055,900 |
| Jul 05, 2024 | 7.69 | 7.78 | 7.68 | 7.74 | 7.66 | 366,800 |
| Jul 03, 2024 | 7.61 | 7.69 | 7.59 | 7.67 | 7.59 | 269,100 |
| Jul 02, 2024 | 7.54 | 7.63 | 7.51 | 7.62 | 7.54 | 387,200 |
| Jul 01, 2024 | 7.59 | 7.61 | 7.50 | 7.53 | 7.45 | 423,200 |
| Jun 28, 2024 | 7.53 | 7.58 | 7.51 | 7.55 | 7.47 | 355,600 |
| Jun 27, 2024 | 7.45 | 7.52 | 7.45 | 7.49 | 7.41 | 207,000 |
| Jun 26, 2024 | 7.44 | 7.45 | 7.40 | 7.45 | 7.37 | 279,600 |
| Jun 25, 2024 | 7.52 | 7.55 | 7.44 | 7.45 | 7.37 | 261,100 |
| Jun 24, 2024 | 7.54 | 7.55 | 7.49 | 7.53 | 7.45 | 669,100 |
| Jun 21, 2024 | 7.50 | 7.51 | 7.46 | 7.49 | 7.41 | 275,600 |
| Jun 20, 2024 | 7.48 | 7.54 | 7.45 | 7.49 | 7.41 | 267,100 |
| Jun 18, 2024 | 7.52 | 7.54 | 7.44 | 7.46 | 7.38 | 259,600 |
| Jun 17, 2024 | 7.48 | 7.53 | 7.39 | 7.50 | 7.42 | 359,900 |
| Jun 14, 2024 | 7.50 | 7.55 | 7.44 | 7.50 | 7.42 | 342,700 |
| Jun 14, 2024 | 0.08 Dividend | |||||
| Jun 13, 2024 | 7.70 | 7.74 | 7.58 | 7.61 | 7.45 | 566,900 |
| Jun 12, 2024 | 7.74 | 7.77 | 7.66 | 7.68 | 7.52 | 511,600 |
| Jun 11, 2024 | 7.61 | 7.68 | 7.59 | 7.62 | 7.46 | 356,500 |
| Jun 10, 2024 | 7.61 | 7.73 | 7.55 | 7.65 | 7.49 | 515,300 |
| Jun 07, 2024 | 7.66 | 7.73 | 7.65 | 7.72 | 7.56 | 379,400 |
| Jun 06, 2024 | 7.69 | 7.72 | 7.61 | 7.66 | 7.50 | 415,300 |
| Jun 05, 2024 | 7.57 | 7.71 | 7.48 | 7.69 | 7.53 | 822,000 |
| Jun 04, 2024 | 7.56 | 7.58 | 7.47 | 7.51 | 7.36 | 320,400 |
| Jun 03, 2024 | 7.55 | 7.60 | 7.50 | 7.56 | 7.40 | 707,900 |
| May 31, 2024 | 7.44 | 7.51 | 7.44 | 7.49 | 7.34 | 339,000 |
| May 30, 2024 | 7.39 | 7.44 | 7.37 | 7.42 | 7.27 | 204,900 |
| May 29, 2024 | 7.35 | 7.39 | 7.33 | 7.36 | 7.21 | 182,600 |
| May 28, 2024 | 7.40 | 7.44 | 7.36 | 7.38 | 7.23 | 208,100 |
| May 24, 2024 | 7.28 | 7.42 | 7.28 | 7.40 | 7.25 | 253,000 |
| May 23, 2024 | 7.33 | 7.37 | 7.25 | 7.26 | 7.11 | 298,600 |
| May 22, 2024 | 7.43 | 7.45 | 7.30 | 7.32 | 7.17 | 288,500 |
| May 21, 2024 | 7.42 | 7.46 | 7.41 | 7.43 | 7.28 | 256,200 |
| May 20, 2024 | 7.40 | 7.43 | 7.35 | 7.41 | 7.26 | 527,600 |
| May 17, 2024 | 7.32 | 7.39 | 7.30 | 7.37 | 7.22 | 410,400 |
| May 16, 2024 | 7.34 | 7.35 | 7.30 | 7.30 | 7.15 | 232,400 |
| May 15, 2024 | 7.37 | 7.39 | 7.32 | 7.33 | 7.18 | 278,300 |
| May 14, 2024 | 7.27 | 7.36 | 7.22 | 7.36 | 7.21 | 302,200 |
| May 14, 2024 | 0.07 Dividend | |||||
| May 13, 2024 | 7.29 | 7.37 | 7.25 | 7.31 | 7.09 | 734,100 |
| May 10, 2024 | 7.37 | 7.37 | 7.14 | 7.28 | 7.06 | 760,100 |
| May 09, 2024 | 7.25 | 7.42 | 7.22 | 7.39 | 7.17 | 689,800 |
| May 08, 2024 | 7.19 | 7.25 | 7.15 | 7.23 | 7.01 | 325,000 |
| May 07, 2024 | 7.25 | 7.25 | 7.10 | 7.16 | 6.95 | 308,800 |
| May 06, 2024 | 7.10 | 7.18 | 7.08 | 7.17 | 6.95 | 480,900 |
| May 03, 2024 | 7.10 | 7.15 | 7.04 | 7.04 | 6.83 | 313,300 |
| May 02, 2024 | 7.11 | 7.13 | 7.06 | 7.08 | 6.87 | 207,200 |
| May 01, 2024 | 7.12 | 7.18 | 7.03 | 7.05 | 6.84 | 559,600 |
| Apr 30, 2024 | 7.17 | 7.18 | 7.10 | 7.12 | 6.91 | 171,000 |
| Apr 29, 2024 | 7.14 | 7.23 | 7.14 | 7.18 | 6.96 | 367,500 |
| Apr 26, 2024 | 7.09 | 7.19 | 7.08 | 7.13 | 6.92 | 350,400 |
| Apr 25, 2024 | 7.15 | 7.17 | 7.02 | 7.05 | 6.84 | 440,500 |
| Apr 24, 2024 | 7.23 | 7.27 | 7.17 | 7.18 | 6.96 | 671,300 |
| Apr 23, 2024 | 7.11 | 7.23 | 7.08 | 7.23 | 7.01 | 545,500 |
| Apr 22, 2024 | 7.01 | 7.09 | 7.00 | 7.08 | 6.87 | 404,200 |
| Apr 19, 2024 | 6.91 | 7.02 | 6.91 | 7.01 | 6.80 | 322,700 |
| Apr 18, 2024 | 6.88 | 6.95 | 6.86 | 6.90 | 6.69 | 316,400 |
| Apr 17, 2024 | 6.81 | 6.88 | 6.80 | 6.87 | 6.66 | 188,100 |
| Apr 16, 2024 | 6.80 | 6.84 | 6.75 | 6.80 | 6.60 | 196,700 |
| Apr 15, 2024 | 6.85 | 6.93 | 6.78 | 6.80 | 6.60 | 334,500 |
| Apr 12, 2024 | 6.91 | 6.95 | 6.78 | 6.81 | 6.61 | 501,400 |
| Apr 12, 2024 | 0.07 Dividend | |||||
| Apr 11, 2024 | 6.94 | 7.00 | 6.93 | 6.98 | 6.70 | 578,000 |
| Apr 10, 2024 | 6.93 | 6.99 | 6.89 | 6.96 | 6.68 | 545,800 |
| Apr 09, 2024 | 6.96 | 6.98 | 6.92 | 6.94 | 6.66 | 349,300 |
| Apr 08, 2024 | 6.93 | 6.95 | 6.85 | 6.95 | 6.67 | 414,100 |
| Apr 05, 2024 | 6.87 | 6.94 | 6.86 | 6.94 | 6.66 | 266,000 |
| Apr 04, 2024 | 6.92 | 6.94 | 6.85 | 6.86 | 6.59 | 249,200 |
| Apr 03, 2024 | 6.83 | 6.89 | 6.83 | 6.86 | 6.59 | 335,600 |
| Apr 02, 2024 | 6.75 | 6.81 | 6.75 | 6.80 | 6.53 | 267,200 |
| Apr 01, 2024 | 6.90 | 6.90 | 6.75 | 6.78 | 6.51 | 338,700 |
| Mar 28, 2024 | 6.86 | 6.92 | 6.82 | 6.88 | 6.61 | 369,700 |
| Mar 27, 2024 | 6.75 | 6.82 | 6.72 | 6.82 | 6.55 | 286,100 |
| Mar 26, 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.48 | 208,800 |
| Mar 25, 2024 | 6.67 | 6.75 | 6.67 | 6.69 | 6.42 | 218,700 |
| Mar 22, 2024 | 6.72 | 6.72 | 6.64 | 6.67 | 6.41 | 347,400 |
| Mar 21, 2024 | 6.70 | 6.75 | 6.67 | 6.69 | 6.42 | 352,300 |
| Mar 20, 2024 | 6.60 | 6.70 | 6.57 | 6.69 | 6.42 | 250,500 |
| Mar 19, 2024 | 6.58 | 6.62 | 6.56 | 6.60 | 6.34 | 213,700 |
| Mar 18, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.34 | 357,400 |
| Mar 15, 2024 | 6.63 | 6.70 | 6.60 | 6.67 | 6.41 | 532,800 |
| Mar 15, 2024 | 0.07 Dividend | |||||
| Mar 14, 2024 | 6.83 | 6.83 | 6.70 | 6.71 | 6.38 | 547,500 |
| Mar 13, 2024 | 6.82 | 6.86 | 6.80 | 6.81 | 6.47 | 266,300 |
| Mar 12, 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.48 | 401,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.