Pangaea Logistics Solutions Stock Price History
NASDAQ: PANLConsumer DiscretionaryMarine TransportationUSD
8.32-0.28 (-3.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PANL price history at a glance
The price history for Pangaea Logistics Solutions (PANL) on this page begins on December 16, 2013, when the stock closed at $9.62; it most recently closed at $8.32 on October 5, 2026. The highest price in this record is $10.73, reached on January 27, 2014; the latest close is 22.5% below that peak. Across the 12 complete calendar years in the table, PANL finished higher in 6 and lower in 6. Its best year was 2023 (+60.0%) and its worst was 2014 (-51.1%).
Over roughly 13 years the share price changed -13.5%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, PANL has gained 72.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $10.73
- Date of high
- Jan 27, 2014
- Low since 2013
- $1.60
- Date of low
- Mar 16, 2020
- 52-week high
- $9.39
- 52-week low
- $4.62
- IPO year
- 2013
- Last close
- $8.32
PANL returns
1 week
-1.30%
1 month
+0.24%
3 months
+19.71%
6 months
+14.13%
Year to date
+20.93%
1 year
+72.26%
3 years
+37.29%
5 years
+84.07%
PANL price return, excluding dividends.
PANL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.32 | +24.55% |
| 2025 | 6.68 | +19.29% |
| 2024 | 5.60 | -32.04% |
| 2023 | 8.24 | +60.00% |
| 2022 | 5.15 | +36.24% |
| 2021 | 3.78 | +36.46% |
| 2020 | 2.77 | -6.10% |
| 2019 | 2.95 | -1.34% |
| 2018 | 2.99 | -18.75% |
| 2017 | 3.68 | +8.24% |
| 2016 | 3.40 | +28.79% |
| 2015 | 2.64 | -43.83% |
| 2014 | 4.70 | -51.14% |
| 2013* | 9.62 | 0.00% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PANL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.62 | 8.66 | 8.25 | 8.32 | -3.26% | |
| 8.35 | 8.63 | 8.35 | 8.60 | +2.99% | |
| 8.42 | 8.54 | 8.32 | 8.35 | -0.71% | |
| 8.53 | 8.56 | 8.33 | 8.41 | -1.41% | |
| 8.45 | 8.65 | 8.30 | 8.53 | +1.19% | |
| 8.36 | 8.45 | 8.27 | 8.43 | +0.24% | |
| 8.02 | 8.49 | 7.98 | 8.41 | +4.86% | |
| 8.09 | 8.23 | 8.01 | 8.02 | -0.12% | |
| 8.01 | 8.07 | 7.97 | 8.03 | +0.25% | |
| 8.00 | 8.10 | 7.89 | 8.01 | 0.00% | |
| 8.14 | 8.16 | 7.95 | 8.01 | -1.72% | |
| 8.22 | 8.34 | 8.12 | 8.15 | -0.85% | |
| 8.37 | 8.49 | 8.08 | 8.22 | -1.91% | |
| 8.47 | 8.48 | 8.24 | 8.38 | -1.64% | |
| 8.45 | 8.66 | 8.32 | 8.52 | +1.67% | |
| 8.38 | 8.41 | 8.29 | 8.38 | -0.36% | |
| 8.36 | 8.59 | 8.32 | 8.41 | +1.57% | |
| 8.40 | 8.53 | 8.22 | 8.28 | -1.19% | |
| 8.29 | 8.45 | 8.29 | 8.38 | +0.66% | |
| 8.32 | 8.38 | 8.25 | 8.33 | -1.01% | |
| 8.49 | 8.54 | 8.32 | 8.41 | +1.08% | |
| 8.29 | 8.39 | 8.25 | 8.32 | +0.24% | |
| 8.33 | 8.51 | 8.10 | 8.30 | -0.12% | |
| 8.55 | 8.58 | 8.22 | 8.31 | -2.81% | |
| 8.35 | 8.64 | 8.35 | 8.55 | +3.14% | |
| 8.33 | 8.41 | 8.17 | 8.29 | -0.24% | |
| 8.16 | 8.37 | 8.08 | 8.31 | +2.97% | |
| 8.00 | 8.15 | 8.00 | 8.07 | -0.62% | |
| 8.06 | 8.19 | 7.97 | 8.12 | +0.74% | |
| 8.07 | 8.29 | 8.06 | 8.06 | +2.03% | |
| 7.95 | 8.18 | 7.89 | 7.90 | -0.25% | |
| 8.35 | 8.35 | 7.87 | 7.92 | -5.60% | |
| 8.35 | 8.39 | 8.18 | 8.39 | +0.36% | |
| 8.09 | 8.37 | 8.08 | 8.36 | +2.70% | |
| 7.99 | 8.23 | 7.97 | 8.14 | +3.04% | |
| 7.79 | 7.95 | 7.70 | 7.90 | +1.02% | |
| 7.77 | 7.90 | 7.77 | 7.82 | +0.77% | |
| 7.67 | 7.80 | 7.56 | 7.76 | +1.17% | |
| 7.47 | 7.69 | 7.45 | 7.67 | +3.09% | |
| 7.59 | 7.60 | 7.39 | 7.44 | -1.72% | |
| 7.28 | 7.63 | 7.28 | 7.57 | +3.98% | |
| 6.95 | 7.29 | 6.93 | 7.28 | +5.35% | |
| 6.81 | 6.97 | 6.61 | 6.91 | -5.73% | |
| 7.42 | 7.50 | 7.29 | 7.33 | -1.21% | |
| 7.44 | 7.54 | 7.22 | 7.42 | -0.27% | |
| 7.33 | 7.48 | 7.29 | 7.44 | +2.76% | |
| 7.45 | 7.45 | 7.21 | 7.24 | -2.43% | |
| 7.56 | 7.59 | 7.39 | 7.42 | -2.50% | |
| 7.75 | 7.75 | 7.43 | 7.61 | 0.00% | |
| 7.50 | 7.62 | 7.46 | 7.61 | +0.93% | |
| 7.39 | 7.58 | 7.34 | 7.54 | +1.89% | |
| 7.54 | 7.58 | 7.36 | 7.40 | -1.86% | |
| 7.45 | 7.57 | 7.34 | 7.54 | +1.07% | |
| 7.67 | 7.69 | 7.38 | 7.46 | -2.61% | |
| 7.64 | 7.78 | 7.61 | 7.66 | +0.39% | |
| 7.39 | 7.63 | 7.39 | 7.63 | +2.01% | |
| 7.49 | 7.54 | 7.28 | 7.48 | -0.27% | |
| 7.16 | 7.59 | 7.16 | 7.50 | +4.60% | |
| 7.02 | 7.30 | 6.91 | 7.17 | +1.99% | |
| 7.14 | 7.14 | 6.99 | 7.03 | -3.03% | |
| 7.28 | 7.36 | 7.12 | 7.25 | -0.55% | |
| 7.20 | 7.30 | 7.12 | 7.29 | +1.53% | |
| 7.07 | 7.36 | 7.07 | 7.18 | +1.56% | |
| 6.93 | 7.15 | 6.76 | 7.07 | +1.73% | |
| 6.75 | 6.97 | 6.75 | 6.95 | +3.12% | |
| 6.93 | 6.94 | 6.68 | 6.74 | -2.32% | |
| 6.84 | 6.97 | 6.79 | 6.90 | +1.77% | |
| 6.80 | 6.87 | 6.70 | 6.78 | -0.88% | |
| 6.89 | 6.99 | 6.67 | 6.84 | +3.64% | |
| 6.61 | 6.81 | 6.56 | 6.60 | +1.23% | |
| 6.63 | 6.64 | 6.50 | 6.52 | +0.31% | |
| 6.78 | 6.81 | 6.44 | 6.50 | -4.06% | |
| 6.62 | 6.94 | 6.60 | 6.78 | -0.66% | |
| 6.90 | 7.02 | 6.61 | 6.82 | -2.01% | |
| 7.25 | 7.29 | 6.88 | 6.96 | -4.26% | |
| 7.54 | 7.55 | 7.26 | 7.27 | -4.09% | |
| 7.53 | 7.69 | 7.51 | 7.58 | +1.07% | |
| 7.55 | 7.63 | 7.38 | 7.50 | +1.63% | |
| 7.50 | 7.57 | 7.20 | 7.38 | -1.07% | |
| 7.60 | 7.72 | 7.33 | 7.46 | -2.10% | |
| 7.54 | 7.78 | 7.48 | 7.62 | +0.66% | |
| 7.96 | 7.96 | 7.51 | 7.57 | -1.43% | |
| 7.41 | 7.70 | 7.41 | 7.68 | +4.49% | |
| 7.36 | 7.48 | 7.34 | 7.35 | +0.68% | |
| 7.30 | 7.43 | 7.16 | 7.30 | -0.14% | |
| 7.31 | 7.43 | 7.22 | 7.31 | +1.11% | |
| 7.22 | 7.33 | 7.13 | 7.23 | +0.28% | |
| 7.25 | 7.37 | 7.20 | 7.21 | -0.83% | |
| 7.34 | 7.48 | 7.26 | 7.27 | -0.55% | |
| 7.89 | 7.98 | 7.30 | 7.31 | -7.47% | |
| 7.69 | 8.12 | 7.60 | 7.90 | +3.40% | |
| 7.50 | 7.67 | 7.42 | 7.64 | +0.92% | |
| 7.63 | 7.72 | 7.48 | 7.57 | -1.43% | |
| 8.04 | 8.40 | 7.63 | 7.68 | -5.65% | |
| 8.38 | 8.40 | 8.10 | 8.14 | -2.75% | |
| 8.25 | 8.43 | 8.09 | 8.37 | +4.36% | |
| 8.28 | 8.30 | 7.95 | 8.02 | -3.14% | |
| 8.18 | 8.31 | 8.00 | 8.28 | +0.98% | |
| 8.17 | 8.37 | 8.11 | 8.20 | +0.49% | |
| 7.99 | 8.20 | 7.77 | 8.16 | +3.03% | |
| 8.16 | 8.30 | 7.85 | 7.92 | -3.30% | |
| 8.21 | 8.48 | 8.08 | 8.19 | -0.97% | |
| 8.38 | 8.46 | 8.03 | 8.27 | +0.12% | |
| 8.70 | 8.95 | 7.87 | 8.26 | -4.40% | |
| 8.23 | 8.67 | 7.55 | 8.64 | +12.35% | |
| 7.84 | 7.94 | 7.65 | 7.69 | -1.91% | |
| 7.95 | 7.95 | 7.77 | 7.84 | -0.38% | |
| 7.89 | 7.93 | 7.80 | 7.87 | +0.64% | |
| 8.00 | 8.05 | 7.72 | 7.82 | -1.39% | |
| 7.54 | 7.97 | 7.54 | 7.93 | +6.16% | |
| 7.67 | 7.72 | 7.41 | 7.47 | -3.24% | |
| 7.67 | 7.76 | 7.49 | 7.72 | +0.78% | |
| 7.60 | 7.74 | 7.51 | 7.66 | +0.79% | |
| 7.65 | 7.67 | 7.48 | 7.60 | -1.17% | |
| 7.57 | 7.70 | 7.47 | 7.69 | +1.72% | |
| 7.20 | 7.57 | 7.20 | 7.56 | +5.44% | |
| 7.28 | 7.33 | 7.15 | 7.17 | -1.10% | |
| 7.33 | 7.39 | 7.23 | 7.25 | -0.96% | |
| 7.34 | 7.34 | 7.10 | 7.32 | +0.41% | |
| 7.85 | 7.89 | 7.26 | 7.29 | -6.42% | |
| 7.84 | 7.84 | 7.63 | 7.79 | -1.39% | |
| 7.85 | 7.93 | 7.75 | 7.90 | +1.80% | |
| 7.67 | 7.78 | 7.59 | 7.76 | +1.31% | |
| 7.51 | 7.69 | 7.48 | 7.66 | +1.59% | |
| 7.48 | 7.66 | 7.40 | 7.54 | +0.27% | |
| 7.32 | 7.54 | 7.31 | 7.52 | +3.16% | |
| 7.47 | 7.47 | 7.25 | 7.29 | -2.15% | |
| 7.54 | 7.57 | 7.40 | 7.45 | -1.19% | |
| 7.43 | 7.58 | 7.38 | 7.54 | +4.14% | |
| 7.19 | 7.27 | 7.09 | 7.24 | +0.70% | |
| 7.25 | 7.25 | 7.09 | 7.19 | -1.37% | |
| 6.99 | 7.32 | 6.94 | 7.29 | +2.10% | |
| 7.14 | 7.24 | 7.05 | 7.14 | +0.85% | |
| 6.92 | 7.10 | 6.77 | 7.08 | +2.91% | |
| 6.84 | 6.97 | 6.73 | 6.88 | +1.62% | |
| 6.75 | 6.83 | 6.70 | 6.77 | -1.02% | |
| 6.89 | 7.04 | 6.82 | 6.84 | -1.72% | |
| 7.23 | 7.29 | 6.91 | 6.96 | -2.25% | |
| 6.85 | 7.19 | 6.83 | 7.12 | +2.59% | |
| 6.82 | 7.00 | 6.76 | 6.94 | +2.21% | |
| 7.13 | 7.17 | 6.70 | 6.79 | -3.96% | |
| 6.86 | 7.14 | 6.74 | 7.07 | +1.14% | |
| 6.94 | 7.10 | 6.93 | 6.99 | +0.72% | |
| 6.96 | 7.05 | 6.85 | 6.94 | -0.29% | |
| 6.88 | 7.02 | 6.84 | 6.96 | +1.90% | |
| 7.04 | 7.17 | 6.59 | 6.83 | -2.91% | |
| 7.11 | 7.25 | 7.00 | 7.04 | -2.49% | |
| 7.67 | 8.06 | 7.13 | 7.22 | -13.59% | |
| 8.24 | 8.58 | 8.14 | 8.35 | +1.33% | |
| 8.23 | 8.34 | 7.94 | 8.24 | -1.44% | |
| 8.42 | 8.53 | 8.25 | 8.36 | -3.80% | |
| 9.13 | 9.18 | 8.61 | 8.69 | -5.54% | |
| 9.13 | 9.24 | 8.86 | 9.20 | +0.99% | |
| 9.19 | 9.21 | 8.76 | 9.11 | -2.25% | |
| 9.17 | 9.34 | 8.95 | 9.32 | -0.32% | |
| 9.14 | 9.39 | 9.09 | 9.35 | +0.86% | |
| 9.07 | 9.30 | 8.81 | 9.27 | +1.87% | |
| 9.20 | 9.28 | 8.95 | 9.10 | -1.83% | |
| 9.23 | 9.39 | 9.10 | 9.27 | +1.09% | |
| 9.11 | 9.22 | 8.82 | 9.17 | -1.40% | |
| 8.99 | 9.37 | 8.83 | 9.30 | +2.99% | |
| 8.76 | 9.04 | 8.58 | 9.03 | +1.12% | |
| 8.64 | 8.94 | 8.64 | 8.93 | +4.20% | |
| 8.42 | 8.64 | 8.24 | 8.57 | +1.06% | |
| 8.39 | 8.61 | 8.19 | 8.48 | +0.36% | |
| 8.93 | 9.00 | 8.35 | 8.45 | -6.22% | |
| 8.81 | 9.14 | 8.79 | 9.01 | +2.04% | |
| 8.76 | 8.88 | 8.54 | 8.83 | -0.45% | |
| 8.77 | 9.02 | 8.51 | 8.87 | +1.84% | |
| 8.00 | 8.73 | 7.99 | 8.71 | +7.93% | |
| 8.36 | 8.44 | 8.05 | 8.07 | -4.04% | |
| 8.65 | 8.72 | 8.29 | 8.41 | -2.77% | |
| 8.80 | 8.81 | 8.43 | 8.65 | -1.70% | |
| 8.39 | 8.80 | 8.26 | 8.80 | +3.77% | |
| 8.48 | 8.60 | 8.21 | 8.48 | 0.00% | |
| 8.33 | 8.56 | 8.14 | 8.48 | +0.71% | |
| 8.36 | 8.79 | 8.26 | 8.42 | +3.69% | |
| 7.86 | 8.27 | 7.86 | 8.12 | +3.31% | |
| 8.13 | 8.15 | 7.73 | 7.86 | -3.68% | |
| 8.28 | 8.38 | 8.01 | 8.16 | -1.81% | |
| 7.19 | 9.17 | 7.13 | 8.31 | +16.39% | |
| 6.98 | 7.19 | 6.94 | 7.14 | +3.48% | |
| 6.65 | 6.92 | 6.58 | 6.90 | +2.99% | |
| 7.01 | 7.01 | 6.66 | 6.70 | -4.42% | |
| 6.83 | 7.03 | 6.78 | 7.01 | +2.79% | |
| 6.83 | 6.99 | 6.79 | 6.82 | +0.29% | |
| 6.86 | 7.00 | 6.79 | 6.80 | -0.73% | |
| 6.76 | 6.94 | 6.63 | 6.85 | +0.44% | |
| 6.85 | 6.92 | 6.68 | 6.82 | -0.44% | |
| 6.93 | 6.95 | 6.76 | 6.85 | -0.72% | |
| 6.79 | 6.94 | 6.69 | 6.90 | +2.22% | |
| 6.60 | 6.89 | 6.58 | 6.75 | +1.50% | |
| 6.68 | 6.85 | 6.64 | 6.65 | -0.45% | |
| 6.88 | 7.04 | 6.58 | 6.68 | -2.91% | |
| 6.89 | 6.89 | 6.81 | 6.88 | -0.15% | |
| 7.04 | 7.04 | 6.86 | 6.89 | -2.27% | |
| 6.91 | 7.09 | 6.91 | 7.05 | +2.03% | |
| 6.91 | 6.96 | 6.85 | 6.91 | -0.72% | |
| 6.95 | 7.08 | 6.91 | 6.96 | -0.71% | |
| 7.13 | 7.15 | 7.00 | 7.01 | -1.82% | |
| 6.99 | 7.21 | 6.99 | 7.14 | +2.88% | |
| 7.22 | 7.22 | 6.90 | 6.94 | -4.54% | |
| 7.29 | 7.33 | 7.22 | 7.27 | +0.14% | |
| 7.39 | 7.40 | 7.05 | 7.26 | -0.95% | |
| 7.39 | 7.42 | 7.25 | 7.33 | -0.81% | |
| 7.19 | 7.40 | 7.18 | 7.39 | +3.36% | |
| 7.13 | 7.29 | 7.08 | 7.15 | +1.13% | |
| 7.31 | 7.31 | 7.04 | 7.07 | -3.15% | |
| 7.16 | 7.38 | 7.14 | 7.30 | +2.10% | |
| 7.16 | 7.24 | 7.12 | 7.15 | -0.69% | |
| 7.16 | 7.25 | 7.06 | 7.20 | +0.56% | |
| 7.18 | 7.22 | 7.10 | 7.16 | -0.42% | |
| 7.04 | 7.20 | 7.00 | 7.19 | +2.13% | |
| 7.00 | 7.23 | 7.00 | 7.04 | +1.00% | |
| 7.09 | 7.20 | 6.90 | 6.97 | -1.27% | |
| 6.92 | 7.19 | 6.91 | 7.06 | +0.57% | |
| 7.09 | 7.09 | 6.99 | 7.02 | -0.99% | |
| 7.12 | 7.19 | 6.99 | 7.09 | -0.70% | |
| 6.92 | 7.23 | 6.92 | 7.14 | +1.85% | |
| 6.75 | 7.05 | 6.75 | 7.01 | +3.09% | |
| 6.50 | 6.89 | 6.46 | 6.80 | +4.62% | |
| 6.60 | 6.73 | 6.45 | 6.50 | -1.07% | |
| 6.46 | 6.60 | 6.43 | 6.57 | +0.61% | |
| 6.62 | 6.65 | 6.39 | 6.53 | -1.80% | |
| 6.50 | 7.00 | 6.48 | 6.65 | +2.62% | |
| 6.33 | 6.49 | 6.26 | 6.48 | +0.78% | |
| 6.45 | 6.52 | 6.21 | 6.43 | -0.31% | |
| 6.29 | 6.56 | 6.22 | 6.45 | +2.54% | |
| 6.29 | 6.53 | 6.22 | 6.29 | -1.10% | |
| 6.09 | 6.54 | 6.08 | 6.36 | +9.28% | |
| 5.22 | 5.83 | 5.19 | 5.82 | +18.05% | |
| 4.98 | 4.98 | 4.84 | 4.93 | -1.00% | |
| 4.76 | 4.98 | 4.75 | 4.98 | +5.29% | |
| 4.79 | 4.82 | 4.71 | 4.73 | -2.87% | |
| 4.95 | 5.00 | 4.86 | 4.87 | -1.62% | |
| 4.88 | 4.97 | 4.81 | 4.95 | +1.43% | |
| 4.88 | 4.96 | 4.85 | 4.88 | 0.00% | |
| 4.81 | 5.03 | 4.81 | 4.88 | +1.67% | |
| 4.76 | 4.86 | 4.75 | 4.80 | +0.42% | |
| 4.85 | 4.85 | 4.78 | 4.78 | -1.04% | |
| 4.86 | 4.93 | 4.79 | 4.83 | +0.21% | |
| 4.82 | 4.89 | 4.78 | 4.82 | +0.63% | |
| 4.80 | 4.85 | 4.76 | 4.79 | -0.21% | |
| 4.86 | 4.86 | 4.71 | 4.80 | -1.23% | |
| 4.82 | 4.95 | 4.81 | 4.86 | +1.04% | |
| 4.91 | 4.96 | 4.80 | 4.81 | -2.24% | |
| 4.95 | 5.05 | 4.88 | 4.92 | +0.82% | |
| 4.85 | 5.01 | 4.85 | 4.88 | +0.62% | |
| 4.66 | 4.87 | 4.63 | 4.85 | +2.54% | |
| 4.63 | 4.76 | 4.62 | 4.73 | +3.73% | |
| 4.80 | 4.89 | 4.54 | 4.56 | -5.59% | |
| 4.89 | 4.99 | 4.82 | 4.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PANL chart for longer ranges.