-
5 DAY PERFORMANCE
+2.47% -
1 MONTH PERFORMANCE
+1.59% -
3 MONTH PERFORMANCE
-9.04% -
6 MONTH PERFORMANCE
+1.44% -
YEAR-TO-DATE PERFORMANCE
+1.88% -
1 YEAR PERFORMANCE
+13.18%
PennantPark Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.04 | $7.04 (0%) | $7.04 | $6.96 | 593,338 | $459.28 M |
| 10/03/2024 | $7.00 | $7.00 (0%) | $7.01 | $6.95 | 465,400 | $456.67 M |
| 10/02/2024 | $6.87 | $6.92 (0.73%) | $6.96 | $6.87 | 301,927 | $451.45 M |
| 10/01/2024 | $6.99 | $6.87 (-1.72%) | $7.02 | $6.85 | 530,711 | $448.19 M |
| 09/30/2024 | $6.93 | $6.99 (0.87%) | $7.03 | $6.92 | 965,500 | $456.02 M |
| 09/27/2024 | $6.87 | $6.92 (0.73%) | $6.94 | $6.86 | 309,000 | $451.45 M |
| 09/26/2024 | $6.84 | $6.83 (-0.15%) | $6.88 | $6.81 | 363,743 | $445.58 M |
| 09/25/2024 | $6.92 | $6.80 (-1.73%) | $6.95 | $6.78 | 659,010 | $443.62 M |
| 09/24/2024 | $6.99 | $6.94 (-0.72%) | $7.00 | $6.92 | 701,052 | $452.76 M |
| 09/23/2024 | $6.97 | $6.96 (-0.14%) | $6.99 | $6.95 | 274,600 | $454.06 M |
| 09/20/2024 | $6.95 | $6.95 (0%) | $6.98 | $6.94 | 438,100 | $453.41 M |
| 09/19/2024 | $7.05 | $6.97 (-1.13%) | $7.05 | $6.97 | 390,653 | $454.71 M |
| 09/18/2024 | $6.96 | $7.01 (0.72%) | $7.03 | $6.96 | 289,508 | $457.32 M |
| 09/17/2024 | $7.01 | $6.96 (-0.71%) | $7.05 | $6.95 | 385,549 | $454.06 M |
| 09/16/2024 | $6.96 | $7.02 (0.86%) | $7.03 | $6.94 | 333,902 | $457.98 M |
| 09/13/2024 | $6.99 | $7.01 (0.29%) | $7.03 | $6.96 | 441,892 | $457.32 M |
| 09/12/2024 | $7.03 | $6.93 (-1.42%) | $7.04 | $6.92 | 681,699 | $452.10 M |
| 09/11/2024 | $7.01 | $7.02 (0.14%) | $7.04 | $6.95 | 237,024 | $457.98 M |
| 09/10/2024 | $7.03 | $7.00 (-0.43%) | $7.03 | $6.96 | 316,500 | $456.67 M |
| 09/09/2024 | $6.95 | $6.99 (0.58%) | $7.06 | $6.95 | 468,461 | $456.02 M |
| 09/06/2024 | $6.98 | $6.93 (-0.72%) | $7.00 | $6.87 | 382,370 | $452.10 M |
| 09/05/2024 | $7.00 | $6.96 (-0.57%) | $7.03 | $6.94 | 439,000 | $454.06 M |
| 09/04/2024 | $6.97 | $6.98 (0.14%) | $7.04 | $6.94 | 468,900 | $455.37 M |
| 09/03/2024 | $7.03 | $7.00 (-0.43%) | $7.08 | $6.96 | 483,900 | $456.67 M |
| 08/30/2024 | $6.97 | $7.05 (1.15%) | $7.07 | $6.95 | 244,000 | $459.93 M |
| 08/29/2024 | $6.97 | $6.94 (-0.43%) | $6.97 | $6.93 | 241,288 | $452.76 M |
| 08/28/2024 | $6.97 | $6.94 (-0.43%) | $6.99 | $6.93 | 272,147 | $452.76 M |
| 08/27/2024 | $6.97 | $6.99 (0.29%) | $7.03 | $6.97 | 392,525 | $456.02 M |
| 08/26/2024 | $7.00 | $6.98 (-0.29%) | $7.05 | $6.98 | 442,800 | $455.37 M |
| 08/23/2024 | $6.98 | $7.00 (0.29%) | $7.05 | $6.95 | 370,060 | $456.67 M |
| 08/22/2024 | $6.98 | $6.92 (-0.86%) | $7.00 | $6.92 | 321,256 | $451.45 M |
| 08/21/2024 | $7.00 | $6.99 (-0.14%) | $7.03 | $6.95 | 376,202 | $456.02 M |
| 08/20/2024 | $7.00 | $6.98 (-0.29%) | $7.02 | $6.96 | 464,641 | $455.37 M |
| 08/19/2024 | $7.05 | $7.02 (-0.43%) | $7.07 | $6.95 | 497,341 | $457.98 M |
| 08/16/2024 | $7.06 | $7.05 (-0.14%) | $7.11 | $7.05 | 356,633 | $459.93 M |
| 08/15/2024 | $7.10 | $7.12 (0.28%) | $7.18 | $7.07 | 434,813 | $464.50 M |
| 08/14/2024 | $7.06 | $7.04 (-0.28%) | $7.10 | $6.98 | 591,000 | $459.28 M |
| 08/13/2024 | $6.95 | $7.03 (1.15%) | $7.03 | $6.94 | 338,700 | $458.63 M |
| 08/12/2024 | $7.00 | $6.95 (-0.71%) | $7.02 | $6.93 | 405,025 | $453.41 M |
| 08/09/2024 | $6.91 | $6.93 (0.29%) | $6.99 | $6.84 | 542,503 | $452.10 M |
| 08/08/2024 | $6.93 | $6.89 (-0.58%) | $6.97 | $6.74 | 463,400 | $449.49 M |
| 08/07/2024 | $7.00 | $6.82 (-2.57%) | $7.03 | $6.80 | 537,249 | $444.93 M |
| 08/06/2024 | $6.69 | $6.92 (3.44%) | $6.93 | $6.69 | 570,800 | $451.45 M |
| 08/05/2024 | $6.60 | $6.62 (0.3%) | $6.79 | $6.43 | 1.04 M | $431.79 M |
| 08/02/2024 | $7.13 | $6.88 (-3.51%) | $7.16 | $6.88 | 649,100 | $448.74 M |
| 08/01/2024 | $7.29 | $7.15 (-1.92%) | $7.31 | $7.12 | 557,300 | $466.36 M |
| 07/31/2024 | $7.35 | $7.29 (-0.82%) | $7.37 | $7.27 | 443,300 | $475.49 M |
| 07/30/2024 | $7.28 | $7.30 (0.27%) | $7.31 | $7.23 | 390,600 | $476.14 M |
| 07/29/2024 | $7.24 | $7.26 (0.28%) | $7.28 | $7.22 | 359,725 | $473.53 M |
| 07/26/2024 | $7.30 | $7.25 (-0.68%) | $7.31 | $7.20 | 402,763 | $472.88 M |
| 07/25/2024 | $7.23 | $7.28 (0.69%) | $7.29 | $7.21 | 355,500 | $474.83 M |
| 07/24/2024 | $7.25 | $7.20 (-0.69%) | $7.30 | $7.18 | 502,133 | $469.62 M |
| 07/23/2024 | $7.20 | $7.25 (0.69%) | $7.28 | $7.20 | 310,234 | $472.88 M |
| 07/22/2024 | $7.17 | $7.23 (0.84%) | $7.26 | $7.17 | 398,000 | $471.57 M |
| 07/19/2024 | $7.22 | $7.15 (-0.97%) | $7.22 | $7.14 | 325,768 | $466.36 M |
| 07/18/2024 | $7.32 | $7.21 (-1.5%) | $7.33 | $7.20 | 528,123 | $470.27 M |
| 07/17/2024 | $7.27 | $7.34 (0.96%) | $7.34 | $7.21 | 774,477 | $478.75 M |
| 07/16/2024 | $7.35 | $7.31 (-0.54%) | $7.39 | $7.23 | 943,918 | $476.79 M |
| 07/15/2024 | $7.69 | $7.35 (-4.42%) | $7.70 | $7.20 | 2.42 M | $479.40 M |
| 07/12/2024 | $7.87 | $7.83 (-0.51%) | $7.92 | $7.81 | 847,434 | $510.71 M |
| 07/11/2024 | $7.95 | $7.80 (-1.89%) | $8.04 | $7.78 | 932,721 | $508.75 M |
| 07/10/2024 | $7.86 | $7.88 (0.25%) | $7.89 | $7.82 | 505,800 | $513.97 M |
| 07/09/2024 | $7.93 | $7.79 (-1.77%) | $7.95 | $7.77 | 666,325 | $508.10 M |
| 07/08/2024 | $7.81 | $7.89 (1.02%) | $7.93 | $7.80 | 1.06 M | $514.62 M |