PennantPark Investment Corporation (PNNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 7.28 | 7.42 | 7.28 | 7.40 | 7.40 | 253,000 |
| 23 May 2024 | 7.33 | 7.37 | 7.25 | 7.26 | 7.26 | 298,600 |
| 22 May 2024 | 7.43 | 7.45 | 7.30 | 7.32 | 7.32 | 288,500 |
| 21 May 2024 | 7.42 | 7.46 | 7.41 | 7.43 | 7.43 | 256,200 |
| 20 May 2024 | 7.40 | 7.43 | 7.35 | 7.41 | 7.41 | 527,600 |
| 17 May 2024 | 7.32 | 7.39 | 7.30 | 7.37 | 7.37 | 410,400 |
| 16 May 2024 | 7.34 | 7.35 | 7.30 | 7.30 | 7.30 | 232,400 |
| 15 May 2024 | 7.37 | 7.39 | 7.32 | 7.33 | 7.33 | 278,300 |
| 14 May 2024 | 7.27 | 7.36 | 7.22 | 7.36 | 7.36 | 302,200 |
| 14 May 2024 | 0.07 Dividend | |||||
| 13 May 2024 | 7.29 | 7.37 | 7.25 | 7.31 | 7.24 | 734,100 |
| 10 May 2024 | 7.37 | 7.37 | 7.14 | 7.28 | 7.21 | 760,100 |
| 09 May 2024 | 7.25 | 7.42 | 7.22 | 7.39 | 7.32 | 689,800 |
| 08 May 2024 | 7.19 | 7.25 | 7.15 | 7.23 | 7.16 | 325,000 |
| 07 May 2024 | 7.25 | 7.25 | 7.10 | 7.16 | 7.09 | 308,800 |
| 06 May 2024 | 7.10 | 7.18 | 7.08 | 7.17 | 7.10 | 480,900 |
| 03 May 2024 | 7.10 | 7.15 | 7.04 | 7.04 | 6.97 | 313,300 |
| 02 May 2024 | 7.11 | 7.13 | 7.06 | 7.08 | 7.01 | 207,200 |
| 01 May 2024 | 7.12 | 7.18 | 7.03 | 7.05 | 6.98 | 559,600 |
| 30 Apr 2024 | 7.17 | 7.18 | 7.10 | 7.12 | 7.05 | 171,000 |
| 29 Apr 2024 | 7.14 | 7.23 | 7.14 | 7.18 | 7.11 | 367,500 |
| 26 Apr 2024 | 7.09 | 7.19 | 7.08 | 7.13 | 7.06 | 350,400 |
| 25 Apr 2024 | 7.15 | 7.17 | 7.02 | 7.05 | 6.98 | 440,500 |
| 24 Apr 2024 | 7.23 | 7.27 | 7.17 | 7.18 | 7.11 | 671,300 |
| 23 Apr 2024 | 7.11 | 7.23 | 7.08 | 7.23 | 7.16 | 545,500 |
| 22 Apr 2024 | 7.01 | 7.09 | 7.00 | 7.08 | 7.01 | 404,200 |
| 19 Apr 2024 | 6.91 | 7.02 | 6.91 | 7.01 | 6.94 | 322,700 |
| 18 Apr 2024 | 6.88 | 6.95 | 6.86 | 6.90 | 6.83 | 316,400 |
| 17 Apr 2024 | 6.81 | 6.88 | 6.80 | 6.87 | 6.80 | 188,100 |
| 16 Apr 2024 | 6.80 | 6.84 | 6.75 | 6.80 | 6.73 | 196,700 |
| 15 Apr 2024 | 6.85 | 6.93 | 6.78 | 6.80 | 6.73 | 334,500 |
| 12 Apr 2024 | 6.91 | 6.95 | 6.78 | 6.81 | 6.74 | 501,400 |
| 12 Apr 2024 | 0.07 Dividend | |||||
| 11 Apr 2024 | 6.94 | 7.00 | 6.93 | 6.98 | 6.84 | 578,000 |
| 10 Apr 2024 | 6.93 | 6.99 | 6.89 | 6.96 | 6.82 | 545,800 |
| 09 Apr 2024 | 6.96 | 6.98 | 6.92 | 6.94 | 6.80 | 349,300 |
| 08 Apr 2024 | 6.93 | 6.95 | 6.85 | 6.95 | 6.81 | 414,100 |
| 05 Apr 2024 | 6.87 | 6.94 | 6.86 | 6.94 | 6.80 | 266,000 |
| 04 Apr 2024 | 6.92 | 6.94 | 6.85 | 6.86 | 6.73 | 249,200 |
| 03 Apr 2024 | 6.83 | 6.89 | 6.83 | 6.86 | 6.73 | 335,600 |
| 02 Apr 2024 | 6.75 | 6.81 | 6.75 | 6.80 | 6.67 | 267,200 |
| 01 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.78 | 6.65 | 338,700 |
| 28 Mar 2024 | 6.86 | 6.92 | 6.82 | 6.88 | 6.75 | 369,700 |
| 27 Mar 2024 | 6.75 | 6.82 | 6.72 | 6.82 | 6.69 | 286,100 |
| 26 Mar 2024 | 6.71 | 6.75 | 6.69 | 6.75 | 6.62 | 208,800 |
| 25 Mar 2024 | 6.67 | 6.75 | 6.67 | 6.69 | 6.56 | 218,700 |
| 22 Mar 2024 | 6.72 | 6.72 | 6.64 | 6.67 | 6.54 | 347,400 |
| 21 Mar 2024 | 6.70 | 6.75 | 6.67 | 6.69 | 6.56 | 352,300 |
| 20 Mar 2024 | 6.60 | 6.70 | 6.57 | 6.69 | 6.56 | 250,500 |
| 19 Mar 2024 | 6.58 | 6.62 | 6.56 | 6.60 | 6.47 | 213,700 |
| 18 Mar 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.47 | 357,400 |
| 15 Mar 2024 | 6.63 | 6.70 | 6.60 | 6.67 | 6.54 | 532,800 |
| 15 Mar 2024 | 0.07 Dividend | |||||
| 14 Mar 2024 | 6.83 | 6.83 | 6.70 | 6.71 | 6.51 | 547,500 |
| 13 Mar 2024 | 6.82 | 6.86 | 6.80 | 6.81 | 6.61 | 266,300 |
| 12 Mar 2024 | 6.79 | 6.85 | 6.78 | 6.82 | 6.62 | 401,200 |
| 11 Mar 2024 | 6.78 | 6.84 | 6.75 | 6.80 | 6.60 | 445,400 |
| 08 Mar 2024 | 6.79 | 6.84 | 6.76 | 6.78 | 6.58 | 316,300 |
| 07 Mar 2024 | 6.73 | 6.79 | 6.73 | 6.75 | 6.55 | 340,600 |
| 06 Mar 2024 | 6.71 | 6.79 | 6.71 | 6.73 | 6.53 | 630,400 |
| 05 Mar 2024 | 6.71 | 6.76 | 6.70 | 6.71 | 6.51 | 408,900 |
| 04 Mar 2024 | 6.80 | 6.86 | 6.71 | 6.73 | 6.53 | 680,800 |
| 01 Mar 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.58 | 549,400 |
| 29 Feb 2024 | 6.79 | 6.82 | 6.73 | 6.82 | 6.62 | 436,700 |
| 28 Feb 2024 | 6.80 | 6.83 | 6.74 | 6.75 | 6.55 | 443,900 |
| 27 Feb 2024 | 6.80 | 6.86 | 6.75 | 6.81 | 6.61 | 364,600 |
| 26 Feb 2024 | 6.80 | 6.87 | 6.77 | 6.79 | 6.59 | 713,600 |
| 23 Feb 2024 | 6.78 | 6.88 | 6.75 | 6.81 | 6.61 | 432,100 |
| 22 Feb 2024 | 6.75 | 6.76 | 6.68 | 6.74 | 6.54 | 506,200 |
| 21 Feb 2024 | 6.65 | 6.79 | 6.62 | 6.73 | 6.53 | 512,700 |
| 20 Feb 2024 | 6.55 | 6.75 | 6.55 | 6.68 | 6.48 | 833,600 |
| 16 Feb 2024 | 6.69 | 6.70 | 6.60 | 6.62 | 6.42 | 485,500 |
| 15 Feb 2024 | 6.65 | 6.72 | 6.62 | 6.69 | 6.49 | 704,200 |
| 14 Feb 2024 | 6.70 | 6.71 | 6.58 | 6.60 | 6.40 | 508,500 |
| 14 Feb 2024 | 0.07 Dividend | |||||
| 13 Feb 2024 | 6.77 | 6.82 | 6.61 | 6.68 | 6.41 | 1,036,100 |
| 12 Feb 2024 | 6.76 | 6.86 | 6.74 | 6.83 | 6.56 | 480,500 |
| 09 Feb 2024 | 6.85 | 6.89 | 6.65 | 6.73 | 6.46 | 686,200 |
| 08 Feb 2024 | 6.89 | 6.90 | 6.70 | 6.76 | 6.49 | 478,300 |
| 07 Feb 2024 | 6.94 | 6.94 | 6.81 | 6.84 | 6.57 | 419,000 |
| 06 Feb 2024 | 6.91 | 6.94 | 6.85 | 6.91 | 6.63 | 361,200 |
| 05 Feb 2024 | 6.86 | 6.92 | 6.76 | 6.91 | 6.63 | 462,400 |
| 02 Feb 2024 | 6.90 | 6.98 | 6.88 | 6.91 | 6.63 | 474,500 |
| 01 Feb 2024 | 7.06 | 7.08 | 6.83 | 6.92 | 6.64 | 688,600 |
| 31 Jan 2024 | 7.19 | 7.26 | 7.04 | 7.04 | 6.76 | 310,500 |
| 30 Jan 2024 | 7.19 | 7.27 | 7.19 | 7.19 | 6.90 | 300,200 |
| 29 Jan 2024 | 7.20 | 7.24 | 7.16 | 7.19 | 6.90 | 278,200 |
| 26 Jan 2024 | 7.19 | 7.22 | 7.17 | 7.21 | 6.92 | 348,500 |
| 25 Jan 2024 | 7.07 | 7.17 | 7.06 | 7.17 | 6.88 | 359,100 |
| 24 Jan 2024 | 7.14 | 7.17 | 7.08 | 7.08 | 6.80 | 307,900 |
| 23 Jan 2024 | 7.08 | 7.16 | 7.08 | 7.11 | 6.83 | 221,200 |
| 22 Jan 2024 | 7.05 | 7.14 | 7.02 | 7.10 | 6.82 | 356,700 |
| 19 Jan 2024 | 6.99 | 7.02 | 6.94 | 7.01 | 6.73 | 319,100 |
| 18 Jan 2024 | 7.00 | 7.02 | 6.90 | 6.99 | 6.71 | 363,600 |
| 17 Jan 2024 | 6.91 | 6.98 | 6.91 | 6.97 | 6.69 | 274,400 |
| 16 Jan 2024 | 7.00 | 7.05 | 6.92 | 6.95 | 6.67 | 381,900 |
| 12 Jan 2024 | 7.02 | 7.07 | 6.98 | 7.02 | 6.74 | 408,700 |
| 12 Jan 2024 | 0.07 Dividend | |||||
| 11 Jan 2024 | 7.15 | 7.15 | 6.97 | 7.07 | 6.72 | 439,000 |
| 10 Jan 2024 | 7.10 | 7.17 | 7.08 | 7.15 | 6.80 | 466,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.