5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
+5.72%
PennantPark Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.09 | $7.02 (-0.99%) | $7.09 | $6.94 | 647,571 | $455.44 M |
| 03/11/2025 | $7.19 | $6.99 (-2.78%) | $7.21 | $6.97 | 1.16 M | $456.42 M |
| 03/10/2025 | $7.17 | $7.17 (0%) | $7.25 | $7.14 | 555,801 | $468.17 M |
| 03/07/2025 | $7.10 | $7.21 (1.55%) | $7.22 | $7.10 | 457,389 | $470.78 M |
| 03/06/2025 | $7.09 | $7.08 (-0.14%) | $7.13 | $7.05 | 372,019 | $462.30 M |
| 03/05/2025 | $7.14 | $7.11 (-0.42%) | $7.16 | $7.03 | 454,299 | $464.26 M |
| 03/04/2025 | $7.16 | $7.12 (-0.56%) | $7.17 | $7.08 | 417,000 | $464.91 M |
| 03/03/2025 | $7.28 | $7.20 (-1.1%) | $7.34 | $7.16 | 600,503 | $470.13 M |
| 02/28/2025 | $7.12 | $7.27 (2.11%) | $7.27 | $7.12 | 574,800 | $474.70 M |
| 02/27/2025 | $7.15 | $7.11 (-0.56%) | $7.16 | $7.10 | 350,703 | $464.26 M |
| 02/26/2025 | $7.14 | $7.15 (0.14%) | $7.20 | $7.12 | 328,728 | $466.87 M |
| 02/25/2025 | $7.18 | $7.15 (-0.42%) | $7.18 | $7.12 | 276,929 | $466.87 M |
| 02/24/2025 | $7.18 | $7.14 (-0.56%) | $7.18 | $7.10 | 356,115 | $466.21 M |
| 02/21/2025 | $7.20 | $7.17 (-0.42%) | $7.22 | $7.15 | 275,219 | $468.17 M |
| 02/20/2025 | $7.18 | $7.19 (0.14%) | $7.20 | $7.15 | 285,369 | $469.48 M |
| 02/19/2025 | $7.16 | $7.20 (0.56%) | $7.20 | $7.11 | 426,359 | $470.13 M |
| 02/18/2025 | $7.16 | $7.15 (-0.14%) | $7.20 | $7.10 | 448,506 | $466.87 M |
| 02/14/2025 | $7.20 | $7.22 (0.28%) | $7.25 | $7.18 | 527,445 | $471.44 M |
| 02/13/2025 | $7.15 | $7.19 (0.56%) | $7.23 | $7.14 | 516,435 | $469.48 M |
| 02/12/2025 | $7.11 | $7.16 (0.7%) | $7.16 | $7.08 | 575,321 | $467.52 M |
| 02/11/2025 | $7.21 | $7.14 (-0.97%) | $7.21 | $7.07 | 760,946 | $466.21 M |
| 02/10/2025 | $7.20 | $7.19 (-0.14%) | $7.21 | $7.12 | 463,900 | $469.48 M |
| 02/07/2025 | $7.17 | $7.19 (0.28%) | $7.19 | $7.11 | 369,242 | $470.51 M |
| 02/06/2025 | $7.11 | $7.13 (0.28%) | $7.15 | $7.08 | 283,911 | $466.59 M |
| 02/05/2025 | $7.10 | $7.08 (-0.28%) | $7.10 | $7.03 | 373,853 | $463.32 M |
| 02/04/2025 | $7.11 | $7.07 (-0.56%) | $7.14 | $7.06 | 289,855 | $462.66 M |
| 02/03/2025 | $7.02 | $7.13 (1.57%) | $7.13 | $6.96 | 453,673 | $466.59 M |
| 01/31/2025 | $7.05 | $7.11 (0.85%) | $7.11 | $7.00 | 466,452 | $465.28 M |
| 01/30/2025 | $6.93 | $7.02 (1.3%) | $7.03 | $6.93 | 363,363 | $459.39 M |
| 01/29/2025 | $7.03 | $6.93 (-1.42%) | $7.03 | $6.83 | 544,619 | $453.50 M |
| 01/28/2025 | $6.95 | $7.00 (0.72%) | $7.04 | $6.95 | 366,884 | $458.08 M |
| 01/27/2025 | $6.96 | $6.95 (-0.14%) | $7.02 | $6.94 | 338,600 | $454.81 M |
| 01/24/2025 | $6.98 | $6.99 (0.14%) | $6.99 | $6.92 | 600,000 | $457.43 M |
| 01/23/2025 | $6.90 | $6.99 (1.3%) | $6.99 | $6.90 | 391,106 | $457.43 M |
| 01/22/2025 | $6.95 | $6.92 (-0.43%) | $6.96 | $6.89 | 459,100 | $452.85 M |
| 01/21/2025 | $6.84 | $6.94 (1.46%) | $6.94 | $6.81 | 1.04 M | $454.15 M |
| 01/17/2025 | $6.90 | $6.78 (-1.74%) | $6.93 | $6.70 | 2.26 M | $443.68 M |
| 01/16/2025 | $7.14 | $7.20 (0.84%) | $7.22 | $7.13 | 248,349 | $471.17 M |
| 01/15/2025 | $7.14 | $7.14 (0%) | $7.15 | $7.08 | 318,700 | $467.24 M |
| 01/14/2025 | $7.15 | $7.14 (-0.14%) | $7.19 | $7.13 | 421,206 | $467.24 M |
| 01/13/2025 | $7.10 | $7.10 (0%) | $7.12 | $7.05 | 351,739 | $464.62 M |
| 01/10/2025 | $7.18 | $7.11 (-0.97%) | $7.20 | $7.10 | 362,924 | $465.28 M |
| 01/08/2025 | $7.20 | $7.19 (-0.14%) | $7.20 | $7.14 | 369,572 | $470.51 M |
| 01/07/2025 | $7.24 | $7.21 (-0.41%) | $7.29 | $7.16 | 330,638 | $471.82 M |
| 01/06/2025 | $7.18 | $7.21 (0.42%) | $7.23 | $7.16 | 504,500 | $471.82 M |
| 01/03/2025 | $7.12 | $7.14 (0.28%) | $7.18 | $7.12 | 345,211 | $467.24 M |
| 01/02/2025 | $7.05 | $7.09 (0.57%) | $7.13 | $7.05 | 567,338 | $463.97 M |
| 12/31/2024 | $7.04 | $7.08 (0.57%) | $7.12 | $7.02 | 457,395 | $463.32 M |
| 12/30/2024 | $6.95 | $7.01 (0.86%) | $7.07 | $6.91 | 513,100 | $458.73 M |
| 12/27/2024 | $7.00 | $6.99 (-0.14%) | $7.07 | $6.98 | 428,100 | $457.43 M |
| 12/26/2024 | $7.01 | $7.03 (0.29%) | $7.04 | $6.97 | 542,486 | $460.04 M |
| 12/24/2024 | $6.94 | $7.00 (0.86%) | $7.01 | $6.91 | 149,600 | $458.08 M |
| 12/23/2024 | $6.96 | $6.92 (-0.57%) | $6.97 | $6.85 | 335,707 | $452.85 M |
| 12/20/2024 | $6.84 | $6.95 (1.61%) | $7.01 | $6.84 | 575,645 | $454.81 M |
| 12/19/2024 | $6.81 | $6.84 (0.44%) | $6.91 | $6.76 | 271,560 | $447.61 M |
| 12/18/2024 | $6.84 | $6.74 (-1.46%) | $6.91 | $6.73 | 467,700 | $441.07 M |
| 12/17/2024 | $6.90 | $6.84 (-0.87%) | $6.90 | $6.81 | 800,134 | $447.61 M |
| 12/16/2024 | $6.90 | $6.80 (-1.45%) | $6.90 | $6.79 | 515,133 | $444.99 M |
| 12/13/2024 | $6.97 | $6.95 (-0.29%) | $6.98 | $6.92 | 423,338 | $454.81 M |
| 12/12/2024 | $6.90 | $6.94 (0.58%) | $6.97 | $6.90 | 345,748 | $454.15 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.
