PennantPark Investment Stock Price History
NYSE: PNNTFinanceFinance: Consumer ServicesUSD
3.18-0.03 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PNNT price history at a glance
The price history for PennantPark Investment (PNNT) on this page begins on April 16, 2007, when the stock closed at $14.77; it most recently closed at $3.18 on October 5, 2026. The highest price in this record is $15.20, reached on April 30, 2007; the latest close is 79.1% below that peak. Across the 18 complete calendar years in the table, PNNT finished higher in 8 and lower in 10. Its best year was 2009 (+129.3%) and its worst was 2008 (-61.3%).
Over roughly 19 years the share price changed -78.5%, a -7.6% compound annual price return (excluding dividends). In the last 12 months alone, PNNT has lost 50.1%. 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 2007
- $15.20
- Date of high
- Apr 30, 2007
- Low since 2007
- $1.76
- Date of low
- Mar 16, 2020
- 52-week high
- $6.67
- 52-week low
- $3.14
- IPO year
- 2022
- Last close
- $3.18
PNNT returns
1 week
-2.15%
1 month
-11.42%
3 months
-7.56%
6 months
-28.70%
Year to date
-46.64%
1 year
-50.08%
3 years
-50.47%
5 years
-52.89%
PNNT price return, excluding dividends.
PNNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.18 | -47.44% |
| 2025 | 6.05 | -15.27% |
| 2024 | 7.14 | +3.33% |
| 2023 | 6.91 | +20.17% |
| 2022 | 5.75 | -17.03% |
| 2021 | 6.93 | +50.33% |
| 2020 | 4.61 | -30.15% |
| 2019 | 6.60 | -0.75% |
| 2018 | 6.65 | -3.76% |
| 2017 | 6.91 | -9.79% |
| 2016 | 7.66 | +23.95% |
| 2015 | 6.18 | -36.35% |
| 2014 | 9.71 | -16.00% |
| 2013 | 11.56 | +2.85% |
| 2012 | 11.24 | +11.40% |
| 2011 | 10.09 | -17.63% |
| 2010 | 12.25 | +37.33% |
| 2009 | 8.92 | +129.31% |
| 2008 | 3.89 | -61.29% |
| 2007* | 10.05 | -31.96% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
PNNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.21 | 3.22 | 3.14 | 3.18 | -0.93% | |
| 3.19 | 3.24 | 3.16 | 3.21 | +0.94% | |
| 3.21 | 3.23 | 3.15 | 3.18 | -0.93% | |
| 3.25 | 3.26 | 3.21 | 3.21 | -0.62% | |
| 3.27 | 3.29 | 3.22 | 3.23 | -0.62% | |
| 3.35 | 3.37 | 3.25 | 3.25 | -2.11% | |
| 3.30 | 3.35 | 3.29 | 3.32 | +0.61% | |
| 3.36 | 3.38 | 3.28 | 3.30 | -1.20% | |
| 3.30 | 3.39 | 3.30 | 3.34 | +1.52% | |
| 3.32 | 3.33 | 3.26 | 3.29 | -0.90% | |
| 3.34 | 3.34 | 3.29 | 3.32 | -0.90% | |
| 3.40 | 3.42 | 3.33 | 3.35 | -1.76% | |
| 3.44 | 3.46 | 3.37 | 3.41 | -0.87% | |
| 3.46 | 3.50 | 3.41 | 3.44 | -0.29% | |
| 3.42 | 3.51 | 3.41 | 3.45 | +1.47% | |
| 3.54 | 3.58 | 3.40 | 3.40 | -5.03% | |
| 3.51 | 3.62 | 3.51 | 3.58 | +2.87% | |
| 3.50 | 3.54 | 3.46 | 3.48 | -0.29% | |
| 3.55 | 3.58 | 3.47 | 3.49 | -3.06% | |
| 3.56 | 3.63 | 3.55 | 3.60 | +0.56% | |
| 3.60 | 3.60 | 3.55 | 3.58 | +1.13% | |
| 3.60 | 3.60 | 3.54 | 3.54 | -1.39% | |
| 3.68 | 3.69 | 3.58 | 3.59 | -1.91% | |
| 3.74 | 3.75 | 3.64 | 3.66 | -2.14% | |
| 3.73 | 3.75 | 3.70 | 3.74 | 0.00% | |
| 3.78 | 3.80 | 3.69 | 3.74 | +1.08% | |
| 3.73 | 3.78 | 3.67 | 3.70 | -0.80% | |
| 3.75 | 3.78 | 3.68 | 3.73 | -0.53% | |
| 3.69 | 3.84 | 3.69 | 3.75 | +1.35% | |
| 3.74 | 3.78 | 3.70 | 3.70 | -1.07% | |
| 3.77 | 3.79 | 3.72 | 3.74 | -0.53% | |
| 3.80 | 3.86 | 3.75 | 3.76 | -1.31% | |
| 3.78 | 3.83 | 3.77 | 3.81 | +1.06% | |
| 3.74 | 3.78 | 3.73 | 3.77 | +1.07% | |
| 3.70 | 3.75 | 3.68 | 3.73 | +1.36% | |
| 3.73 | 3.77 | 3.66 | 3.68 | -2.13% | |
| 3.66 | 3.80 | 3.66 | 3.76 | +2.45% | |
| 3.60 | 3.70 | 3.60 | 3.67 | +1.10% | |
| 3.70 | 3.70 | 3.61 | 3.63 | -2.42% | |
| 3.77 | 3.78 | 3.71 | 3.72 | -2.62% | |
| 3.82 | 3.90 | 3.79 | 3.82 | 0.00% | |
| 3.72 | 3.82 | 3.70 | 3.82 | +2.14% | |
| 3.77 | 3.81 | 3.65 | 3.74 | +0.81% | |
| 3.68 | 3.76 | 3.66 | 3.71 | +0.54% | |
| 3.65 | 3.73 | 3.63 | 3.69 | +1.93% | |
| 3.48 | 3.69 | 3.48 | 3.62 | +4.02% | |
| 3.55 | 3.55 | 3.44 | 3.48 | -1.14% | |
| 3.39 | 3.54 | 3.39 | 3.52 | +3.23% | |
| 3.33 | 3.42 | 3.33 | 3.41 | +3.65% | |
| 3.32 | 3.38 | 3.28 | 3.29 | -1.20% | |
| 3.38 | 3.39 | 3.25 | 3.33 | -1.19% | |
| 3.35 | 3.44 | 3.35 | 3.37 | -0.30% | |
| 3.36 | 3.41 | 3.34 | 3.38 | +0.60% | |
| 3.34 | 3.41 | 3.34 | 3.36 | +2.13% | |
| 3.24 | 3.30 | 3.24 | 3.29 | +1.54% | |
| 3.26 | 3.28 | 3.22 | 3.24 | -0.61% | |
| 3.34 | 3.35 | 3.26 | 3.26 | -2.40% | |
| 3.23 | 3.37 | 3.23 | 3.34 | +3.41% | |
| 3.34 | 3.37 | 3.19 | 3.23 | -3.58% | |
| 3.44 | 3.48 | 3.33 | 3.35 | -2.62% | |
| 3.35 | 3.46 | 3.34 | 3.44 | +2.08% | |
| 3.43 | 3.43 | 3.36 | 3.37 | 0.00% | |
| 3.43 | 3.46 | 3.37 | 3.37 | -1.46% | |
| 3.46 | 3.50 | 3.39 | 3.42 | -0.58% | |
| 3.40 | 3.50 | 3.40 | 3.44 | +1.18% | |
| 3.41 | 3.41 | 3.36 | 3.40 | +0.59% | |
| 3.35 | 3.41 | 3.33 | 3.38 | +0.30% | |
| 3.45 | 3.49 | 3.36 | 3.37 | -1.75% | |
| 3.47 | 3.54 | 3.42 | 3.43 | -0.58% | |
| 3.52 | 3.55 | 3.41 | 3.45 | -1.43% | |
| 3.46 | 3.59 | 3.46 | 3.50 | +0.86% | |
| 3.45 | 3.51 | 3.45 | 3.47 | +0.87% | |
| 3.38 | 3.47 | 3.38 | 3.44 | +2.69% | |
| 3.33 | 3.40 | 3.32 | 3.35 | +1.21% | |
| 3.37 | 3.39 | 3.30 | 3.31 | -2.07% | |
| 3.45 | 3.45 | 3.37 | 3.38 | -2.03% | |
| 3.32 | 3.47 | 3.32 | 3.45 | +3.29% | |
| 3.43 | 3.48 | 3.34 | 3.34 | -2.62% | |
| 3.59 | 3.66 | 3.43 | 3.43 | -4.72% | |
| 3.68 | 3.74 | 3.60 | 3.60 | -2.96% | |
| 3.71 | 3.78 | 3.68 | 3.71 | +0.27% | |
| 3.82 | 3.92 | 3.70 | 3.70 | -3.90% | |
| 3.84 | 3.87 | 3.79 | 3.85 | +1.58% | |
| 3.78 | 3.81 | 3.74 | 3.79 | +0.80% | |
| 3.77 | 3.84 | 3.76 | 3.76 | -0.79% | |
| 3.82 | 3.88 | 3.75 | 3.79 | -0.52% | |
| 3.86 | 3.89 | 3.76 | 3.81 | -1.30% | |
| 4.02 | 4.03 | 3.81 | 3.86 | -4.22% | |
| 3.92 | 4.05 | 3.90 | 4.03 | +3.60% | |
| 3.95 | 3.95 | 3.84 | 3.89 | -2.02% | |
| 3.92 | 3.98 | 3.89 | 3.97 | +0.76% | |
| 3.89 | 3.98 | 3.88 | 3.94 | +0.77% | |
| 3.94 | 4.00 | 3.89 | 3.91 | 0.00% | |
| 3.86 | 4.00 | 3.86 | 3.91 | 0.00% | |
| 3.85 | 3.97 | 3.85 | 3.91 | +1.82% | |
| 3.81 | 3.92 | 3.80 | 3.84 | +1.05% | |
| 3.71 | 3.83 | 3.61 | 3.80 | +2.70% | |
| 3.80 | 3.81 | 3.68 | 3.70 | -3.39% | |
| 3.74 | 3.91 | 3.68 | 3.83 | -0.78% | |
| 4.03 | 4.05 | 3.86 | 3.86 | -5.16% | |
| 4.05 | 4.15 | 4.02 | 4.07 | -0.49% | |
| 4.11 | 4.15 | 4.08 | 4.09 | -3.31% | |
| 4.33 | 4.34 | 4.23 | 4.23 | -1.40% | |
| 4.47 | 4.47 | 4.26 | 4.29 | +0.23% | |
| 4.15 | 4.30 | 4.15 | 4.28 | +3.38% | |
| 4.53 | 4.55 | 4.11 | 4.14 | -9.41% | |
| 4.71 | 4.85 | 4.56 | 4.57 | -4.59% | |
| 4.81 | 4.88 | 4.76 | 4.79 | -1.03% | |
| 4.89 | 4.92 | 4.75 | 4.84 | -0.41% | |
| 4.85 | 4.87 | 4.76 | 4.86 | +0.83% | |
| 4.73 | 4.84 | 4.73 | 4.82 | +1.05% | |
| 4.73 | 4.82 | 4.73 | 4.77 | +1.49% | |
| 4.60 | 4.75 | 4.60 | 4.70 | +2.17% | |
| 4.60 | 4.64 | 4.57 | 4.60 | -0.86% | |
| 4.56 | 4.64 | 4.55 | 4.64 | +2.20% | |
| 4.52 | 4.60 | 4.52 | 4.54 | -0.22% | |
| 4.55 | 4.60 | 4.54 | 4.55 | -0.22% | |
| 4.64 | 4.67 | 4.52 | 4.56 | -1.72% | |
| 4.63 | 4.69 | 4.62 | 4.64 | +1.09% | |
| 4.69 | 4.73 | 4.57 | 4.59 | -1.71% | |
| 4.72 | 4.78 | 4.67 | 4.67 | -1.89% | |
| 4.68 | 4.80 | 4.68 | 4.76 | +3.25% | |
| 4.60 | 4.66 | 4.58 | 4.61 | -0.22% | |
| 4.53 | 4.67 | 4.53 | 4.62 | +0.43% | |
| 4.57 | 4.66 | 4.57 | 4.60 | +1.77% | |
| 4.43 | 4.55 | 4.40 | 4.52 | +1.35% | |
| 4.50 | 4.55 | 4.46 | 4.46 | -0.45% | |
| 4.52 | 4.55 | 4.47 | 4.48 | -1.54% | |
| 4.62 | 4.69 | 4.52 | 4.55 | +1.34% | |
| 4.51 | 4.57 | 4.49 | 4.49 | -0.88% | |
| 4.43 | 4.55 | 4.43 | 4.53 | +1.80% | |
| 4.29 | 4.48 | 4.29 | 4.45 | +1.83% | |
| 4.50 | 4.52 | 4.37 | 4.37 | -2.67% | |
| 4.44 | 4.52 | 4.40 | 4.49 | +2.51% | |
| 4.38 | 4.44 | 4.29 | 4.38 | +0.46% | |
| 4.50 | 4.53 | 4.35 | 4.36 | -3.33% | |
| 4.53 | 4.65 | 4.51 | 4.51 | -2.17% | |
| 4.62 | 4.68 | 4.59 | 4.61 | +0.44% | |
| 4.65 | 4.67 | 4.56 | 4.59 | -2.34% | |
| 4.67 | 4.73 | 4.54 | 4.70 | +3.98% | |
| 4.81 | 4.82 | 4.52 | 4.52 | -5.83% | |
| 4.81 | 4.90 | 4.76 | 4.80 | -1.64% | |
| 4.75 | 4.93 | 4.75 | 4.88 | +2.09% | |
| 4.67 | 4.84 | 4.64 | 4.78 | +2.80% | |
| 4.58 | 4.68 | 4.56 | 4.65 | 0.00% | |
| 4.71 | 4.76 | 4.63 | 4.65 | 0.00% | |
| 4.74 | 4.78 | 4.64 | 4.65 | -2.52% | |
| 4.88 | 4.94 | 4.74 | 4.77 | -2.25% | |
| 4.84 | 4.96 | 4.76 | 4.88 | +1.24% | |
| 4.80 | 4.86 | 4.64 | 4.82 | -1.03% | |
| 5.00 | 5.00 | 4.87 | 4.87 | -3.56% | |
| 5.07 | 5.16 | 5.03 | 5.05 | -0.79% | |
| 5.07 | 5.15 | 5.03 | 5.09 | +0.59% | |
| 5.01 | 5.09 | 4.95 | 5.06 | -0.39% | |
| 4.90 | 5.13 | 4.86 | 5.08 | +2.01% | |
| 5.05 | 5.06 | 4.97 | 4.98 | -2.35% | |
| 5.11 | 5.16 | 5.06 | 5.10 | -0.78% | |
| 4.98 | 5.14 | 4.95 | 5.14 | +3.21% | |
| 4.89 | 4.98 | 4.88 | 4.98 | +1.63% | |
| 4.92 | 4.98 | 4.84 | 4.90 | -1.61% | |
| 5.00 | 5.09 | 4.93 | 4.98 | -1.39% | |
| 5.13 | 5.14 | 5.01 | 5.05 | -1.94% | |
| 5.11 | 5.22 | 5.10 | 5.15 | +1.18% | |
| 5.13 | 5.15 | 5.04 | 5.09 | -1.36% | |
| 5.17 | 5.22 | 5.08 | 5.16 | -0.39% | |
| 5.32 | 5.35 | 5.13 | 5.18 | -3.00% | |
| 5.40 | 5.40 | 5.20 | 5.34 | -0.37% | |
| 5.57 | 5.74 | 5.31 | 5.36 | -5.80% | |
| 5.66 | 5.73 | 5.61 | 5.69 | +0.18% | |
| 5.65 | 5.69 | 5.58 | 5.68 | +0.89% | |
| 5.76 | 5.76 | 5.57 | 5.63 | -2.60% | |
| 5.75 | 5.79 | 5.63 | 5.78 | +2.12% | |
| 5.74 | 5.78 | 5.63 | 5.66 | -2.25% | |
| 5.82 | 5.84 | 5.72 | 5.79 | -0.69% | |
| 5.85 | 5.88 | 5.77 | 5.83 | -0.34% | |
| 5.81 | 5.87 | 5.78 | 5.85 | +0.52% | |
| 5.87 | 5.92 | 5.81 | 5.82 | -0.68% | |
| 5.90 | 5.92 | 5.85 | 5.86 | -1.01% | |
| 5.93 | 5.95 | 5.83 | 5.92 | 0.00% | |
| 5.98 | 6.00 | 5.90 | 5.92 | -0.84% | |
| 5.96 | 6.00 | 5.95 | 5.97 | +0.17% | |
| 5.92 | 5.99 | 5.92 | 5.96 | +0.85% | |
| 5.91 | 5.92 | 5.82 | 5.91 | -2.15% | |
| 6.08 | 6.11 | 6.02 | 6.04 | -2.27% | |
| 6.19 | 6.22 | 6.12 | 6.18 | +0.32% | |
| 6.04 | 6.18 | 6.01 | 6.16 | +2.16% | |
| 6.12 | 6.16 | 6.02 | 6.03 | -0.66% | |
| 6.12 | 6.18 | 6.06 | 6.07 | -0.33% | |
| 6.07 | 6.12 | 6.04 | 6.09 | +1.16% | |
| 5.90 | 6.10 | 5.90 | 6.02 | +1.69% | |
| 6.02 | 6.05 | 5.89 | 5.92 | -1.99% | |
| 6.08 | 6.09 | 5.97 | 6.04 | -0.49% | |
| 6.04 | 6.11 | 6.04 | 6.07 | +0.33% | |
| 5.99 | 6.10 | 5.95 | 6.05 | +1.51% | |
| 5.94 | 5.99 | 5.93 | 5.96 | +0.34% | |
| 5.86 | 5.97 | 5.84 | 5.94 | +1.37% | |
| 5.92 | 5.97 | 5.86 | 5.86 | -1.18% | |
| 5.84 | 5.96 | 5.84 | 5.93 | +1.02% | |
| 5.78 | 5.87 | 5.78 | 5.87 | +1.56% | |
| 5.85 | 5.89 | 5.78 | 5.78 | -1.03% | |
| 5.88 | 5.92 | 5.83 | 5.84 | -0.17% | |
| 5.98 | 6.02 | 5.85 | 5.85 | -2.66% | |
| 6.06 | 6.08 | 5.98 | 6.01 | -0.50% | |
| 6.02 | 6.10 | 6.02 | 6.04 | +0.17% | |
| 6.02 | 6.12 | 6.01 | 6.03 | -0.17% | |
| 5.86 | 6.14 | 5.83 | 6.04 | +3.07% | |
| 5.91 | 5.99 | 5.86 | 5.86 | -1.01% | |
| 5.97 | 6.01 | 5.92 | 5.92 | -1.17% | |
| 5.97 | 6.03 | 5.95 | 5.99 | 0.00% | |
| 5.93 | 6.02 | 5.92 | 5.99 | +1.35% | |
| 5.83 | 5.96 | 5.83 | 5.91 | +1.20% | |
| 5.76 | 5.91 | 5.76 | 5.84 | +1.21% | |
| 5.75 | 5.82 | 5.70 | 5.77 | +0.52% | |
| 5.73 | 5.78 | 5.67 | 5.74 | -0.52% | |
| 5.89 | 5.91 | 5.66 | 5.77 | -1.87% | |
| 6.01 | 6.07 | 5.88 | 5.88 | -3.13% | |
| 6.06 | 6.11 | 6.02 | 6.07 | +0.17% | |
| 6.00 | 6.08 | 5.99 | 6.06 | +0.50% | |
| 5.89 | 6.08 | 5.75 | 6.03 | -5.63% | |
| 6.24 | 6.42 | 6.24 | 6.39 | +1.27% | |
| 6.20 | 6.36 | 6.18 | 6.31 | +2.27% | |
| 6.26 | 6.28 | 6.13 | 6.17 | -0.64% | |
| 6.28 | 6.32 | 6.20 | 6.21 | -1.11% | |
| 6.20 | 6.28 | 6.15 | 6.28 | +1.13% | |
| 6.38 | 6.42 | 6.18 | 6.21 | -3.72% | |
| 6.48 | 6.52 | 6.38 | 6.45 | -0.46% | |
| 6.48 | 6.57 | 6.43 | 6.48 | -1.07% | |
| 6.50 | 6.58 | 6.50 | 6.55 | +1.24% | |
| 6.54 | 6.54 | 6.47 | 6.47 | -0.77% | |
| 6.44 | 6.54 | 6.39 | 6.52 | +2.19% | |
| 6.50 | 6.52 | 6.35 | 6.38 | -1.54% | |
| 6.50 | 6.55 | 6.46 | 6.48 | -0.15% | |
| 6.49 | 6.53 | 6.39 | 6.49 | 0.00% | |
| 6.51 | 6.54 | 6.44 | 6.49 | 0.00% | |
| 6.55 | 6.55 | 6.37 | 6.49 | -0.61% | |
| 6.48 | 6.58 | 6.45 | 6.53 | +1.08% | |
| 6.50 | 6.52 | 6.43 | 6.46 | -0.92% | |
| 6.60 | 6.67 | 6.51 | 6.52 | -1.36% | |
| 6.60 | 6.67 | 6.56 | 6.61 | +0.61% | |
| 6.50 | 6.59 | 6.50 | 6.57 | +1.23% | |
| 6.48 | 6.55 | 6.47 | 6.49 | +0.15% | |
| 6.44 | 6.52 | 6.44 | 6.48 | +0.62% | |
| 6.49 | 6.52 | 6.40 | 6.44 | -0.77% | |
| 6.43 | 6.53 | 6.43 | 6.49 | +0.62% | |
| 6.45 | 6.49 | 6.39 | 6.45 | +0.31% | |
| 6.36 | 6.45 | 6.34 | 6.43 | +0.16% | |
| 6.51 | 6.55 | 6.38 | 6.42 | -1.23% | |
| 6.50 | 6.60 | 6.48 | 6.50 | -1.96% | |
| 6.52 | 6.65 | 6.50 | 6.63 | +1.07% | |
| 6.41 | 6.60 | 6.40 | 6.56 | +2.82% | |
| 6.40 | 6.49 | 6.33 | 6.38 | +0.16% | |
| 6.52 | 6.52 | 6.36 | 6.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PNNT chart for longer ranges.