5 DAY PERFORMANCE
+13.17%
1 MONTH PERFORMANCE
+2.35%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
-5.91%
YEAR-TO-DATE PERFORMANCE
-7.77%
1 YEAR PERFORMANCE
-5.64%
PennantPark Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.83 | $5.91 (1.37%) | $5.96 | $5.83 | 879.61 K | $385.90 M |
| 12/05/2025 | $5.76 | $5.84 (1.39%) | $5.91 | $5.76 | 644.82 K | $381.33 M |
| 12/04/2025 | $5.75 | $5.77 (0.35%) | $5.82 | $5.70 | 733.94 K | $376.76 M |
| 12/03/2025 | $5.73 | $5.74 (0.17%) | $5.78 | $5.67 | 1.05 M | $374.80 M |
| 12/02/2025 | $5.89 | $5.77 (-2.04%) | $5.91 | $5.66 | 1.59 M | $376.76 M |
| 12/01/2025 | $6.01 | $5.88 (-2.16%) | $6.07 | $5.88 | 1.12 M | $383.94 M |
| 11/28/2025 | $6.06 | $6.07 (0.17%) | $6.11 | $6.02 | 659.40 K | $396.35 M |
| 11/26/2025 | $6.00 | $6.06 (1%) | $6.08 | $5.99 | 850.93 K | $395.69 M |
| 11/25/2025 | $5.89 | $6.03 (2.38%) | $6.08 | $5.75 | 2.84 M | $393.74 M |
| 11/24/2025 | $6.24 | $6.39 (2.4%) | $6.42 | $6.24 | 620.82 K | $417.24 M |
| 11/21/2025 | $6.20 | $6.31 (1.77%) | $6.36 | $6.18 | 329.96 K | $412.02 M |
| 11/20/2025 | $6.26 | $6.17 (-1.44%) | $6.28 | $6.13 | 565.60 K | $402.88 M |
| 11/19/2025 | $6.28 | $6.21 (-1.11%) | $6.32 | $6.20 | 406.17 K | $405.49 M |
| 11/18/2025 | $6.20 | $6.28 (1.29%) | $6.28 | $6.15 | 500.17 K | $410.06 M |
| 11/17/2025 | $6.38 | $6.21 (-2.66%) | $6.42 | $6.18 | 678.80 K | $405.49 M |
| 11/14/2025 | $6.48 | $6.45 (-0.46%) | $6.52 | $6.38 | 415.81 K | $421.16 M |
| 11/13/2025 | $6.48 | $6.48 (0%) | $6.57 | $6.43 | 739.32 K | $423.12 M |
| 11/12/2025 | $6.50 | $6.55 (0.77%) | $6.58 | $6.50 | 261.41 K | $427.69 M |
| 11/11/2025 | $6.54 | $6.47 (-1.07%) | $6.54 | $6.47 | 485.64 K | $422.47 M |
| 11/10/2025 | $6.44 | $6.52 (1.24%) | $6.54 | $6.39 | 638.15 K | $425.73 M |
| 11/07/2025 | $6.50 | $6.38 (-1.85%) | $6.52 | $6.35 | 1.09 M | $416.59 M |
| 11/06/2025 | $6.50 | $6.48 (-0.31%) | $6.55 | $6.46 | 287.82 K | $423.12 M |
| 11/05/2025 | $6.49 | $6.49 (0%) | $6.53 | $6.39 | 565.60 K | $423.77 M |
| 11/04/2025 | $6.51 | $6.49 (-0.31%) | $6.54 | $6.44 | 436.77 K | $423.77 M |
| 11/03/2025 | $6.55 | $6.49 (-0.92%) | $6.55 | $6.37 | 777.33 K | $423.77 M |
| 10/31/2025 | $6.48 | $6.53 (0.77%) | $6.58 | $6.45 | 445.00 K | $426.38 M |
| 10/30/2025 | $6.50 | $6.46 (-0.62%) | $6.52 | $6.43 | 326.72 K | $421.81 M |
| 10/29/2025 | $6.60 | $6.52 (-1.21%) | $6.67 | $6.51 | 378.64 K | $425.73 M |
| 10/28/2025 | $6.60 | $6.61 (0.15%) | $6.67 | $6.56 | 261.91 K | $431.61 M |
| 10/27/2025 | $6.50 | $6.57 (1.08%) | $6.59 | $6.50 | 396.49 K | $429.00 M |
| 10/24/2025 | $6.48 | $6.49 (0.15%) | $6.55 | $6.47 | 346.65 K | $423.77 M |
| 10/23/2025 | $6.44 | $6.48 (0.62%) | $6.52 | $6.44 | 301.02 K | $423.12 M |
| 10/22/2025 | $6.49 | $6.44 (-0.77%) | $6.52 | $6.40 | 550.40 K | $420.51 M |
| 10/21/2025 | $6.43 | $6.49 (0.93%) | $6.53 | $6.43 | 289.21 K | $423.77 M |
| 10/20/2025 | $6.45 | $6.45 (0%) | $6.49 | $6.39 | 381.05 K | $421.16 M |
| 10/17/2025 | $6.36 | $6.43 (1.1%) | $6.45 | $6.34 | 314.40 K | $419.85 M |
| 10/16/2025 | $6.51 | $6.42 (-1.38%) | $6.55 | $6.38 | 464.46 K | $419.20 M |
| 10/15/2025 | $6.50 | $6.50 (0%) | $6.60 | $6.48 | 342.86 K | $424.42 M |
| 10/14/2025 | $6.52 | $6.63 (1.69%) | $6.65 | $6.50 | 585.03 K | $432.91 M |
| 10/13/2025 | $6.41 | $6.56 (2.34%) | $6.60 | $6.40 | 473.34 K | $428.34 M |
| 10/10/2025 | $6.40 | $6.38 (-0.31%) | $6.49 | $6.33 | 749.03 K | $416.59 M |
| 10/09/2025 | $6.52 | $6.37 (-2.3%) | $6.52 | $6.36 | 713.00 K | $415.94 M |
| 10/08/2025 | $6.46 | $6.52 (0.93%) | $6.58 | $6.46 | 589.25 K | $425.73 M |
| 10/07/2025 | $6.60 | $6.46 (-2.12%) | $6.65 | $6.42 | 978.83 K | $421.81 M |
| 10/06/2025 | $6.65 | $6.58 (-1.05%) | $6.65 | $6.56 | 377.45 K | $429.65 M |
| 10/03/2025 | $6.61 | $6.55 (-0.91%) | $6.65 | $6.55 | 453.07 K | $427.69 M |
| 10/02/2025 | $6.57 | $6.59 (0.3%) | $6.63 | $6.53 | 466.98 K | $430.30 M |
| 10/01/2025 | $6.63 | $6.58 (-0.75%) | $6.75 | $6.58 | 646.93 K | $429.65 M |
| 09/30/2025 | $6.71 | $6.71 (0%) | $6.80 | $6.66 | 636.30 K | $438.14 M |
| 09/29/2025 | $6.71 | $6.71 (0%) | $6.73 | $6.61 | 662.19 K | $438.14 M |
| 09/26/2025 | $6.71 | $6.68 (-0.45%) | $6.76 | $6.64 | 346.21 K | $436.18 M |
| 09/25/2025 | $6.74 | $6.72 (-0.3%) | $6.76 | $6.66 | 447.09 K | $438.79 M |
| 09/24/2025 | $6.80 | $6.69 (-1.62%) | $6.87 | $6.66 | 469.10 K | $436.83 M |
| 09/23/2025 | $6.82 | $6.80 (-0.29%) | $6.92 | $6.80 | 299.20 K | $444.01 M |
| 09/22/2025 | $6.90 | $6.80 (-1.45%) | $6.90 | $6.77 | 806.60 K | $444.01 M |
| 09/19/2025 | $6.95 | $6.93 (-0.29%) | $6.96 | $6.84 | 618.91 K | $452.50 M |
| 09/18/2025 | $6.88 | $6.94 (0.87%) | $6.94 | $6.80 | 479.20 K | $453.15 M |
| 09/17/2025 | $6.87 | $6.80 (-1.02%) | $6.93 | $6.79 | 575.90 K | $444.01 M |
| 09/16/2025 | $7.02 | $6.86 (-2.28%) | $7.02 | $6.86 | 739.40 K | $447.93 M |
| 09/15/2025 | $7.05 | $7.00 (-0.71%) | $7.06 | $6.95 | 631.37 K | $457.07 M |
| 09/12/2025 | $7.11 | $7.10 (-0.14%) | $7.17 | $7.05 | 540.72 K | $463.60 M |
| 09/11/2025 | $7.20 | $7.11 (-1.25%) | $7.20 | $7.08 | 864.54 K | $464.26 M |
| 09/10/2025 | $7.17 | $7.19 (0.28%) | $7.24 | $7.17 | 396.72 K | $469.48 M |
| 09/09/2025 | $7.22 | $7.18 (-0.55%) | $7.27 | $7.18 | 431.73 K | $468.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
