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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.61$23.25290,900——
2020-12-30$4.58$23.10363,100——
2020-12-29$4.57$23.05668,000——
2020-12-28$4.53$22.84414,700——
2020-12-24$4.52$22.79193,900——
2020-12-23$4.51$22.74277,500——
2020-12-22$4.47$22.54473,700——
2020-12-21$4.45$22.44622,100——
2020-12-18$4.60$23.203,159,600——
2020-12-17$4.44$22.39769,800——
2020-12-16$4.40$22.19664,700——
2020-12-15$4.55$22.34776,300——
2020-12-14$4.49$22.05767,400——
2020-12-11$4.51$22.14291,600——
2020-12-10$4.51$22.14360,100——
2020-12-09$4.58$22.49632,500——
2020-12-08$4.61$22.63536,200——
2020-12-07$4.52$22.19428,300——
2020-12-04$4.60$22.59431,100——
2020-12-03$4.62$22.68536,000——
2020-12-02$4.46$21.90239,600——
2020-12-01$4.48$22.00358,600——
2020-11-30$4.49$22.05575,800——
2020-11-27$4.60$22.59269,700——
2020-11-25$4.58$22.49740,300——
2020-11-24$4.57$22.441,167,600——
2020-11-23$4.47$21.95960,700——
2020-11-20$4.26$20.921,698,000——
2020-11-19$4.21$20.672,169,800——
2020-11-18$3.57$17.53454,800——
2020-11-17$3.52$17.28423,100——
2020-11-16$3.42$16.79708,000——
2020-11-13$3.29$16.15603,700——
2020-11-12$3.13$15.37473,100——
2020-11-11$3.28$16.10510,100——
2020-11-10$3.15$15.47488,900——
2020-11-09$3.19$15.66795,300——
2020-11-06$3.02$14.83405,400——
2020-11-05$3.05$14.98410,200——
2020-11-04$2.90$14.24569,000——
2020-11-03$2.92$14.34228,000——
2020-11-02$2.88$14.14185,100——
2020-10-30$2.91$14.29332,600——
2020-10-29$2.93$14.39277,000——
2020-10-28$2.85$13.99749,700——
2020-10-27$3.00$14.73237,300——
2020-10-26$3.05$14.98283,300——
2020-10-23$3.08$15.12364,100——
2020-10-22$3.06$15.02397,800——
2020-10-21$3.11$15.27206,400——
2020-10-20$3.10$15.22237,700——
2020-10-19$3.12$15.32213,600——
2020-10-16$3.16$15.52141,400——
2020-10-15$3.20$15.71177,400——
2020-10-14$3.27$16.06137,700——
2020-10-13$3.28$16.10241,900——
2020-10-12$3.28$16.10193,200——
2020-10-09$3.32$16.30199,000——
2020-10-08$3.37$16.55101,600——
2020-10-07$3.37$16.55222,200——
2020-10-06$3.34$16.40175,400——
2020-10-05$3.34$16.40160,000——
2020-10-02$3.34$16.40161,000——
2020-10-01$3.36$16.50308,300——
2020-09-30$3.19$15.66272,200——
2020-09-29$3.22$15.81187,900——
2020-09-28$3.25$15.96290,300——
2020-09-25$3.15$15.47196,900——
2020-09-24$3.12$15.32432,900——
2020-09-23$3.20$15.71204,600——
2020-09-22$3.31$16.25321,000——
2020-09-21$3.37$16.55337,000——
2020-09-18$3.39$16.64538,100——
2020-09-17$3.51$17.23230,100——
2020-09-16$3.61$17.72341,500——
2020-09-15$3.78$17.97317,700——
2020-09-14$3.74$17.78217,300——
2020-09-11$3.69$17.54135,500——
2020-09-10$3.67$17.45360,800——
2020-09-09$3.73$17.73408,900——
2020-09-08$3.66$17.40359,800——
2020-09-04$3.53$16.78455,600——
2020-09-03$3.52$16.73276,300——
2020-09-02$3.65$17.35357,500——
2020-09-01$3.61$17.16330,900——
2020-08-31$3.53$16.78240,800——
2020-08-28$3.47$16.50384,000——
2020-08-27$3.33$15.83175,000——
2020-08-26$3.28$15.59154,400——
2020-08-25$3.30$15.69102,400——
2020-08-24$3.33$15.83251,700——
2020-08-21$3.27$15.55249,900——
2020-08-20$3.39$16.12103,100——
2020-08-19$3.40$16.16159,300——
2020-08-18$3.39$16.12271,800——
2020-08-17$3.51$16.69230,700——
2020-08-14$3.56$16.92145,900——
2020-08-13$3.61$17.16218,000——
2020-08-12$3.63$17.26158,300——
2020-08-11$3.67$17.45522,800——
2020-08-10$3.56$16.92259,900——
2020-08-07$3.43$16.31238,400——
2020-08-06$3.56$16.92421,600——
2020-08-05$3.49$16.59291,400——
2020-08-04$3.45$16.40659,200——
2020-08-03$3.09$14.69215,100——
2020-07-31$3.05$14.50164,900——
2020-07-30$3.10$14.74125,700——
2020-07-29$3.12$14.83144,500——
2020-07-28$3.07$14.60213,500——
2020-07-27$3.09$14.69191,100——
2020-07-24$3.24$15.40221,700——
2020-07-23$3.19$15.17138,700——
2020-07-22$3.21$15.26193,700——
2020-07-21$3.17$15.07267,900——
2020-07-20$3.01$14.31227,900——
2020-07-17$3.06$14.55157,700——
2020-07-16$3.14$14.93118,600——
2020-07-15$3.13$14.88230,800——
2020-07-14$3.06$14.55227,800——
2020-07-13$3.15$14.98199,500——
2020-07-10$3.09$14.69319,700——
2020-07-09$3.08$14.64272,800——
2020-07-08$3.15$14.98295,000——
2020-07-07$3.15$14.98253,000——
2020-07-06$3.25$15.45345,800——
2020-07-02$3.32$15.78412,900——
2020-07-01$3.39$16.12379,600——
2020-06-30$3.51$16.69186,600——
2020-06-29$3.45$16.40380,200——
2020-06-26$3.30$15.69243,100——
2020-06-25$3.44$16.35310,400——
2020-06-24$3.35$15.93456,300——
2020-06-23$3.39$16.12330,200——
2020-06-22$3.43$16.31261,600——
2020-06-19$3.44$16.35772,100——
2020-06-18$3.49$16.59299,600——
2020-06-17$3.48$16.54353,000——
2020-06-16$3.64$17.30570,500——
2020-06-15$3.77$17.35976,100——
2020-06-12$3.80$17.49629,000——
2020-06-11$3.46$15.93613,800——
2020-06-10$3.86$17.771,023,000——
2020-06-09$4.09$18.83707,500——
2020-06-08$4.19$19.29583,300——
2020-06-05$3.78$17.40628,600——
2020-06-04$3.60$16.57523,200——
2020-06-03$3.52$16.20540,900——
2020-06-02$3.40$15.65260,400——
2020-06-01$3.39$15.60411,100——
2020-05-29$3.28$15.10355,200——
2020-05-28$3.38$15.56467,700——
2020-05-27$3.47$15.97364,900——
2020-05-26$3.25$14.96509,500——
2020-05-22$3.20$14.73305,600——
2020-05-21$3.17$14.59276,800——
2020-05-20$3.05$14.04287,000——
2020-05-19$2.83$13.03278,000——
2020-05-18$2.99$13.76328,100——
2020-05-15$2.73$12.57290,100——
2020-05-14$2.82$12.98260,300——
2020-05-13$2.87$13.21456,200——
2020-05-12$2.89$13.30492,100——
2020-05-11$3.00$13.81414,700——
2020-05-08$3.03$13.95346,400——
2020-05-07$3.06$14.08407,700——
2020-05-06$3.00$13.81364,500——
2020-05-05$2.89$13.30788,900——
2020-05-04$3.10$14.27315,500——
2020-05-01$3.13$14.41240,500——
2020-04-30$3.23$14.87437,400——
2020-04-29$3.33$15.33515,200——
2020-04-28$3.15$14.50573,500——
2020-04-27$3.29$15.14710,100——
2020-04-24$3.13$14.41349,200——
2020-04-23$2.88$13.26375,000——
2020-04-22$2.76$12.70400,400——
2020-04-21$2.75$12.66417,200——
2020-04-20$2.87$13.21642,200——
2020-04-17$3.13$14.41489,700——
2020-04-16$3.16$14.54275,100——
2020-04-15$3.33$15.33338,200——
2020-04-14$3.65$16.80579,600——
2020-04-13$3.59$16.521,349,000——
2020-04-09$3.40$15.651,204,800——
2020-04-08$3.20$14.73618,000——
2020-04-07$2.90$13.35616,200——
2020-04-06$2.72$12.52724,900——
2020-04-03$2.32$10.68776,200——
2020-04-02$2.42$11.14855,700——
2020-04-01$2.33$10.72696,400——
2020-03-31$2.59$11.92483,400——
2020-03-30$2.62$12.06678,500——
2020-03-27$2.78$12.80773,000——
2020-03-26$2.91$13.391,255,100——
2020-03-25$2.52$11.601,013,300——
2020-03-24$2.20$10.13578,000——
2020-03-23$1.95$8.981,109,300——
2020-03-20$2.35$10.821,131,400——
2020-03-19$2.49$11.461,350,900——
2020-03-18$2.01$9.252,022,600——
2020-03-17$2.63$12.111,138,000——
2020-03-16$3.17$13.761,058,500——
2020-03-13$4.06$17.63805,800——
2020-03-12$3.72$16.151,317,700——
2020-03-11$4.56$19.80721,200——
2020-03-10$4.86$21.10609,100——
2020-03-09$4.97$21.58821,700——
2020-03-06$5.79$25.14986,500——
2020-03-05$6.01$26.09426,900——
2020-03-04$6.04$26.22443,900——
2020-03-03$5.87$25.48492,800——
2020-03-02$5.90$25.61477,300——
2020-02-28$5.73$24.881,599,900——
2020-02-27$5.91$25.661,094,900——
2020-02-26$6.24$27.09408,600——
2020-02-25$6.25$27.13676,100——
2020-02-24$6.48$28.13527,900——
2020-02-21$6.56$28.48302,000——
2020-02-20$6.61$28.70242,600——
2020-02-19$6.56$28.48389,800——
2020-02-18$6.58$28.57233,400——
2020-02-14$6.59$28.61296,600——
2020-02-13$6.56$28.48445,000——
2020-02-12$6.50$28.22398,200——
2020-02-11$6.56$28.48387,600——
2020-02-10$6.59$28.61325,500——
2020-02-07$6.70$29.09677,200——
2020-02-06$6.49$28.18269,000——
2020-02-05$6.51$28.26262,600——
2020-02-04$6.46$28.05195,300——
2020-02-03$6.48$28.13519,300——
2020-01-31$6.54$28.39193,400——
2020-01-30$6.59$28.61296,300——
2020-01-29$6.58$28.57225,100——
2020-01-28$6.58$28.57269,600——
2020-01-27$6.56$28.48270,300——
2020-01-24$6.63$28.78215,000——
2020-01-23$6.64$28.83217,700——
2020-01-22$6.66$28.91223,900——
2020-01-21$6.67$28.96345,400——
2020-01-17$6.67$28.96147,100——
2020-01-16$6.68$29.00304,500——
2020-01-15$6.68$29.00233,600——
2020-01-14$6.61$28.70486,000——
2020-01-13$6.57$28.52213,700——
2020-01-10$6.55$28.44210,000——
2020-01-09$6.54$28.39156,900——
2020-01-08$6.54$28.39251,000——
2020-01-07$6.55$28.44338,600——
2020-01-06$6.59$28.61264,300——
2020-01-03$6.60$28.65292,200——
2020-01-02$6.60$28.65495,000——