PennantPark Investment Co... (PNNT)
7.00
0.05 (0.72%)
At close: Jan 28, 2025, 1:50 PM
PNNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 6.96 | 7.02 | 6.94 | 6.95 | -0.04 | -0.57% | 338,112 |
| 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 |
| Dec 26, 2024 | 7.01 | 7.04 | 6.97 | 7.03 | 0.03 | 0.43% | 542,486 |
| Dec 24, 2024 | 6.94 | 7.01 | 6.91 | 7.00 | 0.08 | 1.16% | 149,600 |
| Dec 23, 2024 | 6.96 | 6.97 | 6.85 | 6.92 | -0.03 | -0.43% | 335,707 |
| Dec 20, 2024 | 6.84 | 7.01 | 6.84 | 6.95 | 0.11 | 1.61% | 575,645 |
| Dec 19, 2024 | 6.81 | 6.91 | 6.76 | 6.84 | 0.10 | 1.48% | 271,560 |
| Dec 18, 2024 | 6.84 | 6.91 | 6.73 | 6.74 | -0.10 | -1.46% | 467,700 |
| Dec 17, 2024 | 6.90 | 6.90 | 6.81 | 6.84 | 0.04 | 0.59% | 800,134 |
| Dec 16, 2024 | 6.90 | 6.90 | 6.79 | 6.80 | -0.15 | -2.16% | 515,133 |
| Dec 13, 2024 | 6.97 | 6.98 | 6.92 | 6.95 | 0.01 | 0.14% | 423,338 |
| Dec 12, 2024 | 6.90 | 6.97 | 6.90 | 6.94 | 0.05 | 0.73% | 345,748 |
| Dec 11, 2024 | 6.95 | 6.95 | 6.89 | 6.89 | -0.03 | -0.43% | 307,448 |
| Dec 10, 2024 | 6.91 | 6.96 | 6.89 | 6.92 | 0.00 | 0.00% | 236,419 |
| Dec 9, 2024 | 6.87 | 6.95 | 6.86 | 6.92 | 0.06 | 0.87% | 548,504 |
| Dec 6, 2024 | 6.76 | 6.88 | 6.75 | 6.86 | 0.11 | 1.63% | 474,013 |
| Dec 5, 2024 | 6.80 | 6.84 | 6.74 | 6.75 | -0.03 | -0.44% | 378,900 |
| Dec 4, 2024 | 6.75 | 6.80 | 6.71 | 6.78 | 0.07 | 1.04% | 537,900 |
| Dec 3, 2024 | 6.74 | 6.75 | 6.62 | 6.71 | 0.00 | 0.00% | 592,948 |
| Dec 2, 2024 | 6.79 | 6.79 | 6.61 | 6.71 | -0.06 | -0.89% | 1,291,200 |
| Nov 29, 2024 | 6.75 | 6.85 | 6.74 | 6.77 | 0.02 | 0.30% | 672,400 |
| Nov 27, 2024 | 6.90 | 6.90 | 6.74 | 6.75 | -0.16 | -2.32% | 1,098,800 |
| Nov 26, 2024 | 6.90 | 7.03 | 6.84 | 6.91 | -0.03 | -0.43% | 1,082,800 |
| Nov 25, 2024 | 7.00 | 7.02 | 6.94 | 6.94 | -0.04 | -0.57% | 442,444 |
| Nov 22, 2024 | 6.95 | 6.99 | 6.94 | 6.98 | 0.04 | 0.58% | 344,821 |
| Nov 21, 2024 | 6.97 | 6.99 | 6.92 | 6.94 | -0.03 | -0.43% | 269,149 |
| Nov 20, 2024 | 7.04 | 7.05 | 6.91 | 6.97 | -0.06 | -0.85% | 450,447 |
| Nov 19, 2024 | 7.00 | 7.05 | 6.97 | 7.03 | 0.00 | 0.00% | 601,526 |
| Nov 18, 2024 | 6.94 | 7.05 | 6.92 | 7.03 | 0.11 | 1.59% | 1,114,545 |
| Nov 15, 2024 | 6.90 | 6.93 | 6.85 | 6.92 | -0.04 | -0.57% | 467,200 |
| Nov 14, 2024 | 7.03 | 7.06 | 6.96 | 6.96 | -0.04 | -0.57% | 407,200 |
| Nov 13, 2024 | 6.99 | 7.02 | 6.94 | 7.00 | 0.01 | 0.14% | 449,741 |
| Nov 12, 2024 | 7.05 | 7.06 | 6.96 | 6.99 | -0.04 | -0.57% | 441,215 |