NYSE:PNNT | Historical Stock Price | PENNANTPARK INVESTMENT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.56$4.88$9.31$17.76$33.90$64.712007-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.00$21.20582,100——
2012-12-28$10.74$20.70253,900——
2012-12-27$10.77$20.76358,200——
2012-12-26$10.77$20.76243,400——
2012-12-24$10.84$20.89248,700——
2012-12-21$10.79$20.80922,800——
2012-12-20$10.92$21.05615,200——
2012-12-19$10.90$21.01801,000——
2012-12-18$11.00$20.66709,200——
2012-12-17$10.92$20.51490,900——
2012-12-14$10.89$20.46556,900——
2012-12-13$10.70$20.10231,100——
2012-12-12$10.69$20.08366,500——
2012-12-11$10.77$20.23523,300——
2012-12-10$10.72$20.14285,400——
2012-12-07$10.68$20.06317,100——
2012-12-06$10.64$19.99268,000——
2012-12-05$10.71$20.12413,000——
2012-12-04$10.62$19.95357,500——
2012-12-03$10.68$20.06412,100——
2012-11-30$10.77$20.23568,100——
2012-11-29$10.67$20.04424,000——
2012-11-28$10.52$19.76481,100——
2012-11-27$10.42$19.57485,900——
2012-11-26$10.57$19.85404,500——
2012-11-23$10.43$19.59196,600——
2012-11-21$10.22$19.20425,400——
2012-11-20$10.16$19.08556,800——
2012-11-19$10.23$19.221,066,600——
2012-11-16$10.38$19.50596,100——
2012-11-15$10.18$19.12761,000——
2012-11-14$10.07$18.92948,800——
2012-11-13$10.43$19.59714,100——
2012-11-12$10.71$20.12470,000——
2012-11-09$10.52$19.76407,100——
2012-11-08$10.61$19.93321,900——
2012-11-07$10.69$20.08675,500——
2012-11-06$10.89$20.46385,100——
2012-11-05$10.92$20.51365,600——
2012-11-02$10.86$20.40418,500——
2012-11-01$11.10$20.85817,500——
2012-10-31$11.00$20.661,634,700——
2012-10-26$10.85$20.38353,900——
2012-10-25$10.92$20.51486,300——
2012-10-24$10.71$20.12524,800——
2012-10-23$10.82$20.32556,700——
2012-10-22$10.84$20.36394,800——
2012-10-19$10.82$20.32475,800——
2012-10-18$10.83$20.34444,000——
2012-10-17$10.76$20.21478,700——
2012-10-16$10.68$20.06344,600——
2012-10-15$10.50$19.72324,800——
2012-10-12$10.51$19.74345,600——
2012-10-11$10.49$19.70319,500——
2012-10-10$10.46$19.65701,800——
2012-10-09$10.56$19.84438,400——
2012-10-08$10.72$20.14310,600——
2012-10-05$10.79$20.27623,600——
2012-10-04$10.69$20.08522,500——
2012-10-03$10.55$19.82344,100——
2012-10-02$10.56$19.84721,700——
2012-10-01$10.64$19.99644,900——
2012-09-28$10.61$19.93671,800——
2012-09-27$10.69$20.081,015,400——
2012-09-26$10.73$20.161,082,200——
2012-09-25$10.55$19.8213,048,700——
2012-09-24$11.10$20.85427,800——
2012-09-21$11.24$21.11522,100——
2012-09-20$11.31$21.24348,200——
2012-09-19$11.21$21.06374,400——
2012-09-18$11.23$21.09907,800——
2012-09-17$11.44$20.96521,400——
2012-09-14$11.34$20.78490,700——
2012-09-13$11.16$20.45610,000——
2012-09-12$11.00$20.16428,600——
2012-09-11$11.00$20.16497,800——
2012-09-10$10.99$20.14352,400——
2012-09-07$10.96$20.08371,700——
2012-09-06$10.89$19.96610,500——
2012-09-05$10.77$19.74333,200——
2012-09-04$10.89$19.96345,600——
2012-08-31$10.86$19.90208,500——
2012-08-30$10.87$19.92333,700——
2012-08-29$10.85$19.88355,100——
2012-08-28$10.83$19.85266,900——
2012-08-27$10.79$19.77224,800——
2012-08-24$10.70$19.61298,100——
2012-08-23$10.67$19.55310,600——
2012-08-22$10.75$19.70295,900——
2012-08-21$10.81$19.81235,300——
2012-08-20$10.87$19.92219,300——
2012-08-17$10.91$19.99215,900——
2012-08-16$10.91$19.99266,500——
2012-08-15$10.82$19.83355,900——
2012-08-14$10.66$19.53240,100——
2012-08-13$10.68$19.57278,700——
2012-08-10$10.78$19.75388,900——
2012-08-09$10.79$19.77756,000——
2012-08-08$10.52$19.28207,800——
2012-08-07$10.81$19.81371,300——
2012-08-06$10.67$19.55299,500——
2012-08-03$10.57$19.37233,600——
2012-08-02$10.41$19.08233,300——
2012-08-01$10.44$19.13275,000——
2012-07-31$10.44$19.13350,700——
2012-07-30$10.59$19.41199,800——
2012-07-27$10.69$19.59446,500——
2012-07-26$10.62$19.46267,800——
2012-07-25$10.59$19.41285,000——
2012-07-24$10.66$19.53608,200——
2012-07-23$10.36$18.98256,100——
2012-07-20$10.65$19.52178,800——
2012-07-19$10.68$19.57303,200——
2012-07-18$10.78$19.75233,500——
2012-07-17$10.71$19.63196,900——
2012-07-16$10.66$19.53158,700——
2012-07-13$10.69$19.59202,800——
2012-07-12$10.47$19.19271,500——
2012-07-11$10.55$19.33298,700——
2012-07-10$10.47$19.19273,000——
2012-07-09$10.51$19.26203,300——
2012-07-06$10.54$19.31192,100——
2012-07-05$10.62$19.46194,000——
2012-07-03$10.66$19.53245,500——
2012-07-02$10.52$19.28428,200——
2012-06-29$10.35$18.97342,300——
2012-06-28$10.21$18.71273,400——
2012-06-27$10.18$18.65243,200——
2012-06-26$10.02$18.36236,800——
2012-06-25$9.97$18.27240,100——
2012-06-22$10.07$18.45592,600——
2012-06-21$9.97$18.27256,200——
2012-06-20$10.10$18.51695,100——
2012-06-19$9.98$18.29525,500——
2012-06-18$10.25$18.27588,700——
2012-06-15$10.03$17.88713,400——
2012-06-14$10.00$17.82308,900——
2012-06-13$9.96$17.75436,100——
2012-06-12$9.95$17.73299,000——
2012-06-11$9.73$17.34390,900——
2012-06-08$9.95$17.73340,600——
2012-06-07$9.95$17.73415,600——
2012-06-06$9.94$17.72559,100——
2012-06-05$9.46$16.86383,300——
2012-06-04$9.38$16.72445,900——
2012-06-01$9.49$16.91385,700——
2012-05-31$9.75$17.38596,900——
2012-05-30$9.64$17.18332,100——
2012-05-29$9.76$17.40244,300——
2012-05-25$9.72$17.32194,600——
2012-05-24$9.81$17.49500,600——
2012-05-23$9.75$17.38510,000——
2012-05-22$9.57$17.06268,600——
2012-05-21$9.56$17.04385,000——
2012-05-18$9.27$16.52575,000——
2012-05-17$9.55$17.02449,300——
2012-05-16$9.72$17.32344,200——
2012-05-15$9.77$17.41303,700——
2012-05-14$9.77$17.41465,000——
2012-05-11$9.94$17.72261,800——
2012-05-10$9.95$17.73299,000——
2012-05-09$9.95$17.73381,900——
2012-05-08$9.96$17.75373,800——
2012-05-07$10.01$17.84305,400——
2012-05-04$10.01$17.84438,200——
2012-05-03$10.22$18.22464,600——
2012-05-02$10.55$18.80434,800——
2012-05-01$10.37$18.48276,000——
2012-04-30$10.45$18.63375,300——
2012-04-27$10.51$18.73248,000——
2012-04-26$10.40$18.54184,900——
2012-04-25$10.36$18.47206,300——
2012-04-24$10.28$18.32243,500——
2012-04-23$10.30$18.36334,900——
2012-04-20$10.38$18.50378,000——
2012-04-19$10.17$18.13265,300——
2012-04-18$10.17$18.13282,700——
2012-04-17$10.22$18.22245,100——
2012-04-16$10.18$18.14332,300——
2012-04-13$10.27$18.31325,600——
2012-04-12$10.39$18.52182,200——
2012-04-11$10.35$18.45288,700——
2012-04-10$10.09$17.98595,600——
2012-04-09$10.37$18.48293,100——
2012-04-05$10.45$18.63269,600——
2012-04-04$10.52$18.75246,200——
2012-04-03$10.67$19.02308,200——
2012-04-02$10.70$19.07404,800——
2012-03-30$10.40$18.54443,500——
2012-03-29$10.51$18.73330,000——
2012-03-28$10.57$18.84303,200——
2012-03-27$10.60$18.89315,300——
2012-03-26$10.62$18.93326,800——
2012-03-23$10.57$18.84509,200——
2012-03-22$10.60$18.89302,900——
2012-03-21$10.61$18.91249,200——
2012-03-20$10.72$19.11548,200——
2012-03-19$11.14$19.36868,900——
2012-03-16$11.12$19.32574,500——
2012-03-15$11.14$19.36345,300——
2012-03-14$11.12$19.32325,500——
2012-03-13$11.14$19.36380,300——
2012-03-12$10.96$19.04329,000——
2012-03-09$11.09$19.27376,200——
2012-03-08$10.98$19.08421,600——
2012-03-07$10.99$19.10428,000——
2012-03-06$10.81$18.78784,300——
2012-03-05$11.22$19.50539,300——
2012-03-02$10.99$19.10591,600——
2012-03-01$11.05$19.20461,500——
2012-02-29$11.04$19.181,787,600——
2012-02-28$11.11$19.30537,500——
2012-02-27$11.23$19.51527,800——
2012-02-24$11.05$19.20401,200——
2012-02-23$11.20$19.46469,000——
2012-02-22$11.08$19.25505,100——
2012-02-21$10.98$19.08462,200——
2012-02-17$10.94$19.01480,900——
2012-02-16$10.84$18.84441,500——
2012-02-15$10.55$18.33948,900——
2012-02-14$10.68$18.56578,500——
2012-02-13$10.62$18.45674,700——
2012-02-10$10.69$18.57584,000——
2012-02-09$10.65$18.51587,200——
2012-02-08$10.67$18.54645,500——
2012-02-07$10.65$18.51581,800——
2012-02-06$10.55$18.33347,600——
2012-02-03$10.60$18.42823,800——
2012-02-02$10.53$18.30522,400——
2012-02-01$10.54$18.31587,400——
2012-01-31$10.32$17.93866,400——
2012-01-30$10.44$18.14489,500——
2012-01-27$10.49$18.23441,900——
2012-01-26$10.49$18.231,046,400——
2012-01-25$10.45$18.161,038,900——
2012-01-24$10.49$18.236,008,400——
2012-01-23$10.78$18.73405,400——
2012-01-20$11.06$19.22271,000——
2012-01-19$11.03$19.17267,800——
2012-01-18$10.83$18.82195,200——
2012-01-17$10.68$18.56335,600——
2012-01-13$10.71$18.61252,900——
2012-01-12$10.60$18.42186,800——
2012-01-11$10.60$18.42156,800——
2012-01-10$10.59$18.40216,200——
2012-01-09$10.49$18.23210,300——
2012-01-06$10.46$18.18176,900——
2012-01-05$10.46$18.18211,100——
2012-01-04$10.31$17.91294,100——
2012-01-03$10.32$17.93346,900——