PennantPark Investment Co... (PNNT)
6.96
-0.06 (-0.85%)
At close: Mar 13, 2025, 3:15 PM
PNNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 7.09 | 7.09 | 6.94 | 7.02 | 0.03 | 0.43% | 647,571 |
| Mar 11, 2025 | 7.19 | 7.21 | 6.97 | 6.99 | -0.18 | -2.51% | 1,155,545 |
| Mar 10, 2025 | 7.17 | 7.25 | 7.14 | 7.17 | -0.04 | -0.55% | 555,801 |
| Mar 7, 2025 | 7.10 | 7.22 | 7.10 | 7.21 | 0.13 | 1.84% | 457,389 |
| Mar 6, 2025 | 7.09 | 7.13 | 7.05 | 7.08 | -0.03 | -0.42% | 372,019 |
| Mar 5, 2025 | 7.14 | 7.16 | 7.03 | 7.11 | -0.01 | -0.14% | 454,299 |
| Mar 4, 2025 | 7.16 | 7.17 | 7.08 | 7.12 | -0.08 | -1.11% | 417,000 |
| Mar 3, 2025 | 7.28 | 7.34 | 7.16 | 7.20 | -0.07 | -0.96% | 600,503 |
| Feb 28, 2025 | 7.12 | 7.27 | 7.12 | 7.27 | 0.16 | 2.25% | 574,800 |
| Feb 27, 2025 | 7.15 | 7.16 | 7.10 | 7.11 | -0.04 | -0.56% | 350,703 |
| Feb 26, 2025 | 7.14 | 7.20 | 7.12 | 7.15 | 0.00 | 0.00% | 328,728 |
| Feb 25, 2025 | 7.18 | 7.18 | 7.12 | 7.15 | 0.01 | 0.14% | 276,929 |
| Feb 24, 2025 | 7.18 | 7.18 | 7.10 | 7.14 | -0.03 | -0.42% | 356,115 |
| Feb 21, 2025 | 7.20 | 7.22 | 7.15 | 7.17 | -0.02 | -0.28% | 275,219 |
| Feb 20, 2025 | 7.18 | 7.20 | 7.15 | 7.19 | -0.01 | -0.14% | 285,369 |
| Feb 19, 2025 | 7.16 | 7.20 | 7.11 | 7.20 | 0.05 | 0.70% | 426,359 |
| Feb 18, 2025 | 7.16 | 7.20 | 7.10 | 7.15 | -0.07 | -0.97% | 448,506 |
| Feb 14, 2025 | 7.20 | 7.25 | 7.18 | 7.22 | 0.03 | 0.42% | 527,445 |
| Feb 13, 2025 | 7.15 | 7.23 | 7.14 | 7.19 | 0.03 | 0.42% | 516,435 |
| Feb 12, 2025 | 7.11 | 7.16 | 7.08 | 7.16 | 0.02 | 0.28% | 575,321 |
| Feb 11, 2025 | 7.21 | 7.21 | 7.07 | 7.14 | -0.05 | -0.70% | 760,946 |
| Feb 10, 2025 | 7.20 | 7.21 | 7.12 | 7.19 | 0.00 | 0.00% | 463,900 |
| Feb 7, 2025 | 7.17 | 7.19 | 7.11 | 7.19 | 0.06 | 0.84% | 369,242 |
| Feb 6, 2025 | 7.11 | 7.15 | 7.08 | 7.13 | 0.05 | 0.71% | 283,911 |
| Feb 5, 2025 | 7.10 | 7.10 | 7.03 | 7.08 | 0.01 | 0.14% | 373,853 |
| Feb 4, 2025 | 7.11 | 7.14 | 7.06 | 7.07 | -0.06 | -0.84% | 289,855 |
| Feb 3, 2025 | 7.02 | 7.13 | 6.96 | 7.13 | 0.02 | 0.28% | 453,673 |
| Jan 31, 2025 | 7.05 | 7.11 | 7.00 | 7.11 | 0.09 | 1.28% | 466,452 |
| Jan 30, 2025 | 6.93 | 7.03 | 6.93 | 7.02 | 0.09 | 1.30% | 363,363 |
| Jan 29, 2025 | 7.03 | 7.03 | 6.83 | 6.93 | -0.07 | -1.00% | 544,619 |
| Jan 28, 2025 | 6.95 | 7.04 | 6.95 | 7.00 | 0.05 | 0.72% | 366,884 |
| Jan 27, 2025 | 6.96 | 7.02 | 6.94 | 6.95 | -0.04 | -0.57% | 338,600 |
| Jan 24, 2025 | 6.98 | 6.99 | 6.92 | 6.99 | 0.00 | 0.00% | 600,000 |
| Jan 23, 2025 | 6.90 | 6.99 | 6.90 | 6.99 | 0.07 | 1.01% | 391,106 |
| Jan 22, 2025 | 6.95 | 6.96 | 6.89 | 6.92 | -0.02 | -0.29% | 459,100 |
| Jan 21, 2025 | 6.84 | 6.94 | 6.81 | 6.94 | 0.16 | 2.36% | 1,036,109 |
| Jan 17, 2025 | 6.90 | 6.93 | 6.70 | 6.78 | -0.42 | -5.83% | 2,259,372 |
| Jan 16, 2025 | 7.14 | 7.22 | 7.13 | 7.20 | 0.06 | 0.84% | 248,349 |
| Jan 15, 2025 | 7.14 | 7.15 | 7.08 | 7.14 | 0.00 | 0.00% | 318,700 |
| Jan 14, 2025 | 7.15 | 7.19 | 7.13 | 7.14 | 0.04 | 0.56% | 421,206 |
| Jan 13, 2025 | 7.10 | 7.12 | 7.05 | 7.10 | -0.01 | -0.14% | 351,739 |
| Jan 10, 2025 | 7.18 | 7.20 | 7.10 | 7.11 | -0.08 | -1.11% | 362,924 |
| Jan 8, 2025 | 7.20 | 7.20 | 7.14 | 7.19 | -0.02 | -0.28% | 369,572 |
| Jan 7, 2025 | 7.24 | 7.29 | 7.16 | 7.21 | 0.00 | 0.00% | 330,638 |
| Jan 6, 2025 | 7.18 | 7.23 | 7.16 | 7.21 | 0.07 | 0.98% | 504,500 |
| Jan 3, 2025 | 7.12 | 7.18 | 7.12 | 7.14 | 0.05 | 0.71% | 345,211 |
| Jan 2, 2025 | 7.05 | 7.13 | 7.05 | 7.09 | 0.01 | 0.14% | 567,338 |
| Dec 31, 2024 | 7.04 | 7.12 | 7.02 | 7.08 | 0.07 | 1.00% | 457,395 |
| Dec 30, 2024 | 6.95 | 7.07 | 6.91 | 7.01 | 0.02 | 0.29% | 513,100 |
| Dec 27, 2024 | 7.00 | 7.07 | 6.98 | 6.99 | -0.04 | -0.57% | 428,100 |