Pangaea Logistics Solutions Ltd. (PANL) stock
PANLNasdaqDeep Sea Foreign Transportation of FreightFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 12/3015% below fair value
$7.96−0.07 (-0.87%)
Close on Oct 30, 2026Market cap $521.17MP/E 10.6Yield 0.63%
Price history
Pangaea Logistics Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.96
-0.87% on the day
52-week range
$4.71 – $9.39
-15.2% from the high
Change over 52 weeks
+63.1%
From $4.88 on Oct 30, 2025
Average volume
417,166
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.02 | $8.02 | $7.81 | $7.96 | -0.87% | 327,608 |
| Oct 29, 2026 | $8.05 | $8.09 | $7.97 | $8.03 | +0.12% | 300,252 |
| Oct 28, 2026 | $8.00 | $8.24 | $7.95 | $8.02 | +0.50% | 330,700 |
| Oct 27, 2026 | $8.04 | $8.15 | $7.96 | $7.98 | -0.62% | 196,565 |
| Oct 26, 2026 | $8.00 | $8.19 | $7.96 | $8.03 | +1.13% | 329,192 |
| Oct 23, 2026 | $7.71 | $7.96 | $7.67 | $7.94 | +2.06% | 399,005 |
| Oct 22, 2026 | $7.85 | $7.98 | $7.71 | $7.78 | -1.89% | 284,263 |
| Oct 21, 2026 | $7.74 | $8.00 | $7.74 | $7.93 | +2.59% | 291,792 |
| Oct 20, 2026 | $7.64 | $7.78 | $7.61 | $7.73 | +0.91% | 247,161 |
| Oct 19, 2026 | $7.68 | $7.81 | $7.55 | $7.66 | +0.66% | 485,874 |
| Oct 16, 2026 | $7.88 | $7.95 | $7.57 | $7.61 | -3.30% | 488,533 |
| Oct 15, 2026 | $8.14 | $8.30 | $7.80 | $7.87 | -3.67% | 398,618 |
| Oct 14, 2026 | $8.45 | $8.45 | $7.94 | $8.17 | -3.66% | 425,929 |
| Oct 13, 2026 | $8.46 | $8.52 | $8.36 | $8.48 | +0.53% | 365,241 |
| Oct 12, 2026 | $8.65 | $8.65 | $8.38 | $8.44 | +1.38% | 330,220 |
| Oct 9, 2026 | $8.62 | $8.66 | $8.25 | $8.32 | -3.26% | 331,656 |
| Oct 8, 2026 | $8.35 | $8.63 | $8.35 | $8.60 | +2.99% | 367,547 |
| Oct 7, 2026 | $8.42 | $8.54 | $8.32 | $8.35 | -0.71% | 306,055 |
| Oct 6, 2026 | $8.53 | $8.56 | $8.33 | $8.41 | -1.41% | 385,555 |
| Oct 5, 2026 | $8.45 | $8.65 | $8.30 | $8.53 | +1.19% | 581,140 |
| Oct 2, 2026 | $8.36 | $8.45 | $8.27 | $8.43 | +0.24% | 309,999 |
| Oct 1, 2026 | $8.02 | $8.49 | $7.98 | $8.41 | +4.86% | 447,876 |
| Sep 30, 2026 | $8.09 | $8.23 | $8.01 | $8.02 | -0.12% | 391,315 |
| Sep 29, 2026 | $8.01 | $8.07 | $7.97 | $8.03 | +0.25% | 259,642 |
| Sep 28, 2026 | $8.00 | $8.10 | $7.89 | $8.01 | 0.00% | 303,498 |
| Sep 25, 2026 | $8.14 | $8.16 | $7.95 | $8.01 | -1.72% | 322,951 |
| Sep 24, 2026 | $8.22 | $8.34 | $8.12 | $8.15 | -0.85% | 370,459 |
| Sep 23, 2026 | $8.37 | $8.49 | $8.08 | $8.22 | -1.91% | 283,829 |
| Sep 22, 2026 | $8.47 | $8.48 | $8.24 | $8.38 | -1.64% | 537,856 |
| Sep 21, 2026 | $8.45 | $8.66 | $8.32 | $8.52 | +1.67% | 529,031 |
| Sep 18, 2026 | $8.38 | $8.41 | $8.29 | $8.38 | -0.36% | 1,093,157 |
| Sep 17, 2026 | $8.36 | $8.59 | $8.32 | $8.41 | +1.57% | 630,561 |
| Sep 16, 2026 | $8.40 | $8.53 | $8.22 | $8.28 | -1.19% | 502,260 |
| Sep 15, 2026 | $8.29 | $8.45 | $8.29 | $8.38 | +0.66% | 441,091 |
| Sep 14, 2026 | $8.32 | $8.38 | $8.25 | $8.33 | -1.01% | 327,579 |
| Sep 11, 2026 | $8.49 | $8.54 | $8.32 | $8.41 | +1.08% | 436,976 |
| Sep 10, 2026 | $8.29 | $8.39 | $8.25 | $8.32 | +0.24% | 356,089 |
| Sep 9, 2026 | $8.33 | $8.51 | $8.10 | $8.30 | -0.12% | 310,298 |
| Sep 8, 2026 | $8.55 | $8.58 | $8.22 | $8.31 | -2.81% | 344,684 |
| Sep 4, 2026 | $8.35 | $8.64 | $8.35 | $8.55 | +3.14% | 408,708 |
| Sep 3, 2026 | $8.33 | $8.41 | $8.17 | $8.29 | -0.24% | 523,580 |
| Sep 2, 2026 | $8.16 | $8.37 | $8.08 | $8.31 | +2.97% | 420,359 |
| Sep 1, 2026 | $8.00 | $8.15 | $8.00 | $8.07 | -0.62% | 301,997 |
| Aug 31, 2026 | $8.06 | $8.19 | $7.97 | $8.12 | +0.74% | 397,117 |
| Aug 28, 2026 | $8.07 | $8.29 | $8.06 | $8.06 | +2.03% | 380,844 |
| Aug 27, 2026 | $7.95 | $8.18 | $7.89 | $7.90 | -0.25% | 414,738 |
| Aug 26, 2026 | $8.35 | $8.35 | $7.87 | $7.92 | -5.60% | 332,866 |
| Aug 25, 2026 | $8.35 | $8.39 | $8.18 | $8.39 | +0.36% | 323,548 |
| Aug 24, 2026 | $8.09 | $8.37 | $8.08 | $8.36 | +2.70% | 475,124 |
| Aug 21, 2026 | $7.99 | $8.23 | $7.97 | $8.14 | +3.04% | 500,337 |
| Aug 20, 2026 | $7.79 | $7.95 | $7.70 | $7.90 | +1.02% | 459,965 |
| Aug 19, 2026 | $7.77 | $7.90 | $7.77 | $7.82 | +0.77% | 297,595 |
| Aug 18, 2026 | $7.67 | $7.80 | $7.56 | $7.76 | +1.17% | 287,920 |
| Aug 17, 2026 | $7.47 | $7.69 | $7.45 | $7.67 | +3.09% | 419,408 |
| Aug 14, 2026 | $7.59 | $7.60 | $7.39 | $7.44 | -1.72% | 326,473 |
| Aug 13, 2026 | $7.28 | $7.63 | $7.28 | $7.57 | +3.98% | 548,858 |
| Aug 12, 2026 | $6.95 | $7.29 | $6.93 | $7.28 | +5.35% | 416,840 |
| Aug 11, 2026 | $6.81 | $6.97 | $6.61 | $6.91 | -5.73% | 952,356 |
| Aug 10, 2026 | $7.42 | $7.50 | $7.29 | $7.33 | -1.21% | 433,904 |
| Aug 7, 2026 | $7.44 | $7.54 | $7.22 | $7.42 | -0.27% | 287,154 |
| Aug 6, 2026 | $7.33 | $7.48 | $7.29 | $7.44 | +2.76% | 306,863 |
| Aug 5, 2026 | $7.45 | $7.45 | $7.21 | $7.24 | -2.43% | 427,623 |
| Aug 4, 2026 | $7.56 | $7.59 | $7.39 | $7.42 | -2.50% | 292,177 |
| Aug 3, 2026 | $7.75 | $7.75 | $7.43 | $7.61 | 0.00% | 411,822 |
| Jul 31, 2026 | $7.50 | $7.62 | $7.46 | $7.61 | +0.93% | 296,370 |
| Jul 30, 2026 | $7.39 | $7.58 | $7.34 | $7.54 | +1.89% | 233,062 |
| Jul 29, 2026 | $7.54 | $7.58 | $7.36 | $7.40 | -1.86% | 234,320 |
| Jul 28, 2026 | $7.45 | $7.57 | $7.34 | $7.54 | +1.07% | 380,852 |
| Jul 27, 2026 | $7.67 | $7.69 | $7.38 | $7.46 | -2.61% | 364,098 |
| Jul 24, 2026 | $7.64 | $7.78 | $7.61 | $7.66 | +0.39% | 375,749 |
| Jul 23, 2026 | $7.39 | $7.63 | $7.39 | $7.63 | +2.01% | 427,633 |
| Jul 22, 2026 | $7.49 | $7.54 | $7.28 | $7.48 | -0.27% | 279,309 |
| Jul 21, 2026 | $7.16 | $7.59 | $7.16 | $7.50 | +4.60% | 365,558 |
| Jul 20, 2026 | $7.02 | $7.30 | $6.91 | $7.17 | +1.99% | 327,319 |
| Jul 17, 2026 | $7.14 | $7.14 | $6.99 | $7.03 | -3.03% | 291,571 |
| Jul 16, 2026 | $7.28 | $7.36 | $7.12 | $7.25 | -0.55% | 296,023 |
| Jul 15, 2026 | $7.20 | $7.30 | $7.12 | $7.29 | +1.53% | 327,608 |
| Jul 14, 2026 | $7.07 | $7.36 | $7.07 | $7.18 | +1.56% | 353,341 |
| Jul 13, 2026 | $6.93 | $7.15 | $6.76 | $7.07 | +1.73% | 431,071 |
| Jul 10, 2026 | $6.75 | $6.97 | $6.75 | $6.95 | +3.12% | 330,007 |
| Jul 9, 2026 | $6.93 | $6.94 | $6.68 | $6.74 | -2.32% | 402,469 |
| Jul 8, 2026 | $6.84 | $6.97 | $6.79 | $6.90 | +1.77% | 359,988 |
| Jul 7, 2026 | $6.80 | $6.87 | $6.70 | $6.78 | -0.88% | 616,248 |
| Jul 6, 2026 | $6.89 | $6.99 | $6.67 | $6.84 | +3.64% | 436,775 |
| Jul 2, 2026 | $6.61 | $6.81 | $6.56 | $6.60 | +1.23% | 437,658 |
| Jul 1, 2026 | $6.63 | $6.64 | $6.50 | $6.52 | +0.31% | 517,775 |
| Jun 30, 2026 | $6.78 | $6.81 | $6.44 | $6.50 | -4.06% | 618,287 |
| Jun 29, 2026 | $6.62 | $6.94 | $6.60 | $6.78 | -0.66% | 701,335 |
| Jun 26, 2026 | $6.90 | $7.02 | $6.61 | $6.82 | -2.01% | 1,941,797 |
| Jun 25, 2026 | $7.25 | $7.29 | $6.88 | $6.96 | -4.26% | 478,501 |
| Jun 24, 2026 | $7.54 | $7.55 | $7.26 | $7.27 | -4.09% | 392,304 |
| Jun 23, 2026 | $7.53 | $7.69 | $7.51 | $7.58 | +1.07% | 364,863 |
| Jun 22, 2026 | $7.55 | $7.63 | $7.38 | $7.50 | +1.63% | 708,942 |
| Jun 18, 2026 | $7.50 | $7.57 | $7.20 | $7.38 | -1.07% | 716,966 |
| Jun 17, 2026 | $7.60 | $7.72 | $7.33 | $7.46 | -2.10% | 601,288 |
| Jun 16, 2026 | $7.54 | $7.78 | $7.48 | $7.62 | +0.66% | 574,919 |
| Jun 15, 2026 | $7.96 | $7.96 | $7.51 | $7.57 | -1.43% | 547,024 |
| Jun 12, 2026 | $7.41 | $7.70 | $7.41 | $7.68 | +4.49% | 345,770 |
| Jun 11, 2026 | $7.36 | $7.48 | $7.34 | $7.35 | +0.68% | 382,513 |
| Jun 10, 2026 | $7.30 | $7.43 | $7.16 | $7.30 | -0.14% | 422,855 |
| Jun 9, 2026 | $7.31 | $7.43 | $7.22 | $7.31 | +1.11% | 475,931 |
| Jun 8, 2026 | $7.22 | $7.33 | $7.13 | $7.23 | +0.28% | 392,176 |
| Jun 5, 2026 | $7.25 | $7.37 | $7.20 | $7.21 | -0.83% | 329,573 |
| Jun 4, 2026 | $7.34 | $7.48 | $7.26 | $7.27 | -0.55% | 461,429 |
| Jun 3, 2026 | $7.89 | $7.98 | $7.30 | $7.31 | -7.47% | 599,793 |
| Jun 2, 2026 | $7.69 | $8.12 | $7.60 | $7.90 | +3.40% | 1,632,087 |
| Jun 1, 2026 | $7.50 | $7.67 | $7.42 | $7.64 | +0.92% | 621,879 |
| May 29, 2026 | $7.63 | $7.72 | $7.48 | $7.57 | -1.43% | 567,515 |
| May 28, 2026 | $8.04 | $8.40 | $7.63 | $7.68 | -5.65% | 967,540 |
| May 27, 2026 | $8.38 | $8.40 | $8.10 | $8.14 | -2.75% | 613,530 |
| May 26, 2026 | $8.25 | $8.43 | $8.09 | $8.37 | +4.36% | 848,927 |
| May 22, 2026 | $8.28 | $8.30 | $7.95 | $8.02 | -3.14% | 474,717 |
| May 21, 2026 | $8.18 | $8.31 | $8.00 | $8.28 | +0.98% | 599,322 |
| May 20, 2026 | $8.17 | $8.37 | $8.11 | $8.20 | +0.49% | 519,008 |
| May 19, 2026 | $7.99 | $8.20 | $7.77 | $8.16 | +3.03% | 679,838 |
| May 18, 2026 | $8.16 | $8.30 | $7.85 | $7.92 | -3.30% | 979,195 |
| May 15, 2026 | $8.21 | $8.48 | $8.08 | $8.19 | -0.97% | 1,205,440 |
| May 14, 2026 | $8.38 | $8.46 | $8.03 | $8.27 | +0.12% | 733,463 |
| May 13, 2026 | $8.70 | $8.95 | $7.87 | $8.26 | -4.40% | 1,051,474 |
| May 12, 2026 | $8.23 | $8.67 | $7.55 | $8.64 | +12.35% | 1,575,423 |
| May 11, 2026 | $7.84 | $7.94 | $7.65 | $7.69 | -1.91% | 510,228 |
| May 8, 2026 | $7.95 | $7.95 | $7.77 | $7.84 | -0.38% | 397,509 |
| May 7, 2026 | $7.89 | $7.93 | $7.80 | $7.87 | +0.64% | 452,899 |
| May 6, 2026 | $8.00 | $8.05 | $7.72 | $7.82 | -1.39% | 429,714 |
| May 5, 2026 | $7.54 | $7.97 | $7.54 | $7.93 | +6.16% | 456,760 |
| May 4, 2026 | $7.67 | $7.72 | $7.41 | $7.47 | -3.24% | 351,514 |
| May 1, 2026 | $7.67 | $7.76 | $7.49 | $7.72 | +0.78% | 557,178 |
| Apr 30, 2026 | $7.60 | $7.74 | $7.51 | $7.66 | +0.79% | 342,672 |
| Apr 29, 2026 | $7.65 | $7.67 | $7.48 | $7.60 | -1.17% | 305,204 |
| Apr 28, 2026 | $7.57 | $7.70 | $7.47 | $7.69 | +1.72% | 317,163 |
| Apr 27, 2026 | $7.20 | $7.57 | $7.20 | $7.56 | +5.44% | 764,059 |
| Apr 24, 2026 | $7.28 | $7.33 | $7.15 | $7.17 | -1.10% | 364,953 |
| Apr 23, 2026 | $7.33 | $7.39 | $7.23 | $7.25 | -0.96% | 295,461 |
| Apr 22, 2026 | $7.34 | $7.34 | $7.10 | $7.32 | +0.41% | 369,717 |
| Apr 21, 2026 | $7.85 | $7.89 | $7.26 | $7.29 | -6.42% | 447,806 |
| Apr 20, 2026 | $7.84 | $7.84 | $7.63 | $7.79 | -1.39% | 499,210 |
| Apr 17, 2026 | $7.85 | $7.93 | $7.75 | $7.90 | +1.80% | 404,541 |
| Apr 16, 2026 | $7.67 | $7.78 | $7.59 | $7.76 | +1.31% | 496,061 |
| Apr 15, 2026 | $7.51 | $7.69 | $7.48 | $7.66 | +1.59% | 442,231 |
| Apr 14, 2026 | $7.48 | $7.66 | $7.40 | $7.54 | +0.27% | 612,256 |
| Apr 13, 2026 | $7.32 | $7.54 | $7.31 | $7.52 | +3.16% | 479,567 |
| Apr 10, 2026 | $7.47 | $7.47 | $7.25 | $7.29 | -2.15% | 380,008 |
| Apr 9, 2026 | $7.54 | $7.57 | $7.40 | $7.45 | -1.19% | 342,959 |
| Apr 8, 2026 | $7.43 | $7.58 | $7.38 | $7.54 | +4.14% | 547,985 |
| Apr 7, 2026 | $7.19 | $7.27 | $7.09 | $7.24 | +0.70% | 577,048 |
| Apr 6, 2026 | $7.25 | $7.25 | $7.09 | $7.19 | -1.37% | 319,228 |
| Apr 2, 2026 | $6.99 | $7.32 | $6.94 | $7.29 | +2.10% | 618,325 |
| Apr 1, 2026 | $7.14 | $7.24 | $7.05 | $7.14 | +0.85% | 555,018 |
| Mar 31, 2026 | $6.92 | $7.10 | $6.77 | $7.08 | +2.91% | 448,473 |
| Mar 30, 2026 | $6.84 | $6.97 | $6.73 | $6.88 | +1.62% | 541,509 |
| Mar 27, 2026 | $6.75 | $6.83 | $6.70 | $6.77 | -1.02% | 458,382 |
| Mar 26, 2026 | $6.89 | $7.04 | $6.82 | $6.84 | -1.72% | 440,878 |
| Mar 25, 2026 | $7.23 | $7.29 | $6.91 | $6.96 | -2.25% | 475,270 |
| Mar 24, 2026 | $6.85 | $7.19 | $6.83 | $7.12 | +2.59% | 721,032 |
| Mar 23, 2026 | $6.82 | $7.00 | $6.76 | $6.94 | +2.21% | 660,989 |
| Mar 20, 2026 | $7.13 | $7.17 | $6.70 | $6.79 | -3.96% | 873,800 |
| Mar 19, 2026 | $6.86 | $7.14 | $6.74 | $7.07 | +1.14% | 694,936 |
| Mar 18, 2026 | $6.94 | $7.10 | $6.93 | $6.99 | +0.72% | 564,330 |
| Mar 17, 2026 | $6.96 | $7.05 | $6.85 | $6.94 | -0.29% | 557,586 |
| Mar 16, 2026 | $6.88 | $7.02 | $6.84 | $6.96 | +1.90% | 873,435 |
| Mar 13, 2026 | $7.04 | $7.17 | $6.59 | $6.83 | -2.91% | 2,102,562 |
| Mar 12, 2026 | $7.11 | $7.25 | $7.00 | $7.04 | -2.49% | 907,220 |
| Mar 11, 2026 | $7.67 | $8.06 | $7.13 | $7.22 | -13.59% | 1,454,779 |
| Mar 10, 2026 | $8.24 | $8.58 | $8.14 | $8.35 | +1.33% | 801,916 |
| Mar 9, 2026 | $8.23 | $8.34 | $7.94 | $8.24 | -1.44% | 690,967 |
| Mar 6, 2026 | $8.42 | $8.53 | $8.25 | $8.36 | -3.80% | 616,017 |
| Mar 5, 2026 | $9.13 | $9.18 | $8.61 | $8.69 | -5.54% | 816,548 |
| Mar 4, 2026 | $9.13 | $9.24 | $8.86 | $9.20 | +0.99% | 474,649 |
| Mar 3, 2026 | $9.19 | $9.21 | $8.76 | $9.11 | -2.25% | 595,135 |
| Mar 2, 2026 | $9.17 | $9.34 | $8.95 | $9.32 | -0.32% | 477,117 |
| Feb 27, 2026 | $9.14 | $9.39 | $9.09 | $9.35 | +0.86% | 653,745 |
| Feb 26, 2026 | $9.07 | $9.30 | $8.81 | $9.27 | +1.87% | 547,516 |
| Feb 25, 2026 | $9.20 | $9.28 | $8.95 | $9.10 | -1.83% | 355,511 |
| Feb 24, 2026 | $9.23 | $9.39 | $9.10 | $9.27 | +1.09% | 530,362 |
| Feb 23, 2026 | $9.11 | $9.22 | $8.82 | $9.17 | -1.40% | 821,998 |
| Feb 20, 2026 | $8.99 | $9.37 | $8.83 | $9.30 | +2.99% | 726,227 |
| Feb 19, 2026 | $8.76 | $9.04 | $8.58 | $9.03 | +1.12% | 503,635 |
| Feb 18, 2026 | $8.64 | $8.94 | $8.64 | $8.93 | +4.20% | 554,028 |
| Feb 17, 2026 | $8.42 | $8.64 | $8.24 | $8.57 | +1.06% | 548,258 |
| Feb 13, 2026 | $8.39 | $8.61 | $8.19 | $8.48 | +0.36% | 608,253 |
| Feb 12, 2026 | $8.93 | $9.00 | $8.35 | $8.45 | -6.22% | 873,108 |
| Feb 11, 2026 | $8.81 | $9.14 | $8.79 | $9.01 | +2.04% | 731,365 |
| Feb 10, 2026 | $8.76 | $8.88 | $8.54 | $8.83 | -0.45% | 637,209 |
| Feb 9, 2026 | $8.77 | $9.02 | $8.51 | $8.87 | +1.84% | 721,551 |
| Feb 6, 2026 | $8.00 | $8.73 | $7.99 | $8.71 | +7.93% | 755,065 |
| Feb 5, 2026 | $8.36 | $8.44 | $8.05 | $8.07 | -4.04% | 783,108 |
| Feb 4, 2026 | $8.65 | $8.72 | $8.29 | $8.41 | -2.77% | 591,601 |
| Feb 3, 2026 | $8.80 | $8.81 | $8.43 | $8.65 | -1.70% | 541,706 |
| Feb 2, 2026 | $8.39 | $8.80 | $8.26 | $8.80 | +3.77% | 863,202 |
| Jan 30, 2026 | $8.48 | $8.60 | $8.21 | $8.48 | 0.00% | 708,182 |
| Jan 29, 2026 | $8.33 | $8.56 | $8.14 | $8.48 | +0.71% | 744,104 |
| Jan 28, 2026 | $8.36 | $8.79 | $8.26 | $8.42 | +3.69% | 1,043,290 |
| Jan 27, 2026 | $7.86 | $8.27 | $7.86 | $8.12 | +3.31% | 809,843 |
| Jan 26, 2026 | $8.13 | $8.15 | $7.73 | $7.86 | -3.68% | 762,121 |
| Jan 23, 2026 | $8.28 | $8.38 | $8.01 | $8.16 | -1.81% | 1,187,865 |
| Jan 22, 2026 | $7.19 | $9.17 | $7.13 | $8.31 | +16.39% | 4,951,181 |
| Jan 21, 2026 | $6.98 | $7.19 | $6.94 | $7.14 | +3.48% | 413,154 |
| Jan 20, 2026 | $6.65 | $6.92 | $6.58 | $6.90 | +2.99% | 293,499 |
| Jan 16, 2026 | $7.01 | $7.01 | $6.66 | $6.70 | -4.42% | 379,796 |
| Jan 15, 2026 | $6.83 | $7.03 | $6.78 | $7.01 | +2.79% | 284,399 |
| Jan 14, 2026 | $6.83 | $6.99 | $6.79 | $6.82 | +0.29% | 404,763 |
| Jan 13, 2026 | $6.86 | $7.00 | $6.79 | $6.80 | -0.73% | 202,039 |
| Jan 12, 2026 | $6.76 | $6.94 | $6.63 | $6.85 | +0.44% | 270,648 |
| Jan 9, 2026 | $6.85 | $6.92 | $6.68 | $6.82 | -0.44% | 269,463 |
| Jan 8, 2026 | $6.93 | $6.95 | $6.76 | $6.85 | -0.72% | 290,255 |
| Jan 7, 2026 | $6.79 | $6.94 | $6.69 | $6.90 | +2.22% | 484,254 |
| Jan 6, 2026 | $6.60 | $6.89 | $6.58 | $6.75 | +1.50% | 421,908 |
| Jan 5, 2026 | $6.68 | $6.85 | $6.64 | $6.65 | -0.45% | 353,066 |
| Jan 2, 2026 | $6.88 | $7.04 | $6.58 | $6.68 | -2.91% | 253,807 |
| Dec 31, 2025 | $6.89 | $6.89 | $6.81 | $6.88 | -0.15% | 114,939 |
| Dec 30, 2025 | $7.04 | $7.04 | $6.86 | $6.89 | -2.27% | 180,982 |
| Dec 29, 2025 | $6.91 | $7.09 | $6.91 | $7.05 | +2.03% | 281,983 |
| Dec 26, 2025 | $6.91 | $6.96 | $6.85 | $6.91 | -0.72% | 245,770 |
| Dec 24, 2025 | $6.95 | $7.08 | $6.91 | $6.96 | -0.71% | 197,818 |
| Dec 23, 2025 | $7.13 | $7.15 | $7.00 | $7.01 | -1.82% | 197,825 |
| Dec 22, 2025 | $6.99 | $7.21 | $6.98 | $7.14 | +2.88% | 286,790 |
| Dec 19, 2025 | $7.22 | $7.22 | $6.90 | $6.94 | -4.54% | 410,655 |
| Dec 18, 2025 | $7.29 | $7.33 | $7.22 | $7.27 | +0.14% | 201,591 |
| Dec 17, 2025 | $7.39 | $7.40 | $7.05 | $7.26 | -0.95% | 217,301 |
| Dec 16, 2025 | $7.39 | $7.42 | $7.25 | $7.33 | -0.81% | 271,755 |
| Dec 15, 2025 | $7.19 | $7.40 | $7.18 | $7.39 | +3.36% | 322,570 |
| Dec 12, 2025 | $7.13 | $7.29 | $7.08 | $7.15 | +1.13% | 297,299 |
| Dec 11, 2025 | $7.31 | $7.31 | $7.04 | $7.07 | -3.15% | 259,513 |
| Dec 10, 2025 | $7.16 | $7.38 | $7.14 | $7.30 | +2.10% | 388,702 |
| Dec 9, 2025 | $7.16 | $7.24 | $7.12 | $7.15 | -0.69% | 225,452 |
| Dec 8, 2025 | $7.16 | $7.25 | $7.06 | $7.20 | +0.56% | 317,516 |
| Dec 5, 2025 | $7.18 | $7.22 | $7.10 | $7.16 | -0.42% | 204,662 |
| Dec 4, 2025 | $7.04 | $7.20 | $7.00 | $7.19 | +2.13% | 343,464 |
| Dec 3, 2025 | $7.00 | $7.23 | $7.00 | $7.04 | +1.00% | 401,017 |
| Dec 2, 2025 | $7.09 | $7.20 | $6.90 | $6.97 | -1.27% | 237,180 |
| Dec 1, 2025 | $6.92 | $7.19 | $6.91 | $7.06 | +0.57% | 340,099 |
| Nov 28, 2025 | $7.09 | $7.09 | $6.99 | $7.02 | -0.99% | 128,882 |
| Nov 26, 2025 | $7.12 | $7.19 | $6.99 | $7.09 | -0.70% | 361,764 |
| Nov 25, 2025 | $6.92 | $7.23 | $6.92 | $7.14 | +1.85% | 455,783 |
| Nov 24, 2025 | $6.75 | $7.05 | $6.75 | $7.01 | +3.09% | 424,975 |
| Nov 21, 2025 | $6.50 | $6.89 | $6.46 | $6.80 | +4.62% | 388,591 |
| Nov 20, 2025 | $6.60 | $6.73 | $6.45 | $6.50 | -1.07% | 286,026 |
| Nov 19, 2025 | $6.46 | $6.60 | $6.43 | $6.57 | +0.61% | 281,745 |
| Nov 18, 2025 | $6.62 | $6.65 | $6.39 | $6.53 | -1.80% | 404,304 |
| Nov 17, 2025 | $6.50 | $7.00 | $6.48 | $6.65 | +2.62% | 652,526 |
| Nov 14, 2025 | $6.33 | $6.49 | $6.26 | $6.48 | +0.78% | 254,885 |
| Nov 13, 2025 | $6.45 | $6.52 | $6.21 | $6.43 | -0.31% | 289,759 |
| Nov 12, 2025 | $6.29 | $6.56 | $6.22 | $6.45 | +2.54% | 295,129 |
| Nov 11, 2025 | $6.29 | $6.53 | $6.22 | $6.29 | -1.10% | 482,507 |
| Nov 10, 2025 | $6.09 | $6.54 | $6.08 | $6.36 | +9.28% | 1,113,713 |
| Nov 7, 2025 | $5.22 | $5.83 | $5.19 | $5.82 | +18.05% | 733,998 |
| Nov 6, 2025 | $4.98 | $4.98 | $4.84 | $4.93 | -1.00% | 127,879 |
| Nov 5, 2025 | $4.76 | $4.98 | $4.75 | $4.98 | +5.29% | 125,934 |
| Nov 4, 2025 | $4.79 | $4.82 | $4.71 | $4.73 | -2.87% | 122,227 |
| Nov 3, 2025 | $4.95 | $5.00 | $4.86 | $4.87 | -1.62% | 140,743 |
| Oct 31, 2025 | $4.88 | $4.97 | $4.81 | $4.95 | +1.43% | 113,404 |
| Oct 30, 2025 | $4.88 | $4.96 | $4.85 | $4.88 | 0.00% | 119,291 |
| Oct 29, 2025 | $4.81 | $5.03 | $4.81 | $4.88 | +1.67% | 219,586 |
| Oct 28, 2025 | $4.76 | $4.86 | $4.75 | $4.80 | +0.42% | 117,322 |
| Oct 27, 2025 | $4.85 | $4.85 | $4.78 | $4.78 | -1.04% | 106,153 |
| Oct 24, 2025 | $4.86 | $4.93 | $4.79 | $4.83 | +0.21% | 108,704 |
| Oct 23, 2025 | $4.82 | $4.89 | $4.78 | $4.82 | +0.63% | 90,643 |
| Oct 22, 2025 | $4.80 | $4.85 | $4.76 | $4.79 | -0.21% | 101,977 |
| Oct 21, 2025 | $4.86 | $4.86 | $4.71 | $4.80 | -1.23% | 186,019 |
| Oct 20, 2025 | $4.82 | $4.95 | $4.81 | $4.86 | – | 131,112 |
Seasonality
PANL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 7.2% | -7.9% | 5.4% | 5.7% | 0.5% | -0.0% | 0.4% | 1.6% | -2.3% | 12.4% | -0.1% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 23.3% | 10.9% | -24.3% | 8.2% | -1.2% | -13.6% | 17.1% | 6.7% | 0.0% | -0.7% | ||
| 2025 | -2.1% | -0.6% | -7.0% | -15.3% | 11.7% | 5.6% | 3.6% | 9.4% | -3.8% | -2.6% | 41.8% | -1.3% |
| 2024 | 13.1% | -9.0% | -16.8% | 3.3% | 16.3% | -5.3% | -7.3% | -5.6% | 7.1% | -11.2% | -12.8% | -2.5% |
| 2023 | 17.9% | 11.1% | -11.6% | 5.8% | -6.0% | 17.9% | 3.0% | -17.7% | 4.3% | -1.5% | 22.6% | 17.7% |
| 2022 | 5.8% | 28.3% | 9.4% | -14.0% | 42.0% | -24.3% | 0.0% | 0.1% | -7.8% | 4.5% | 8.3% | 0.4% |
| 2021 | 0.4% | 8.8% | 5.2% | 22.2% | 5.8% | 24.0% | -6.2% | 4.8% | 3.1% | -10.5% | -14.7% | -1.0% |
| 2020 | -1.0% | -5.8% | -27.3% | 19.0% | -12.6% | 20.7% | -18.7% | 20.1% | 5.7% | 3.1% | -1.1% | 4.9% |
| 2019 | 0.7% | 18.7% | -15.2% | 13.4% | 0.1% | -2.9% | 5.7% | -10.9% | 2.9% | 1.2% | -5.4% | -3.0% |
| 2018 | -34.0% | 11.1% | -1.9% | 14.9% | 5.1% | -5.9% | 5.6% | 5.3% | 4.5% | -3.1% | -10.9% | 0.3% |
| 2017 | -7.3% | -1.7% | 10.0% | -3.8% | -4.3% | -11.5% | -3.2% | -8.2% | -0.4% | -2.4% | 83.7% | -16.6% |