Pangaea Logistics Solutions, Ltd. (PANL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Pangaea Logistics Solutions, Ltd. (PANL) 10 years ago, it would be worth $3,909.55 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,149.17, while $1000 invested 1 year ago would be worth $1,634.45. This corresponds to total returns of 290.95%, 114.92%, 63.45%, respectively, with annualized returns of 14.6%, 16.54%, 63.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.85 | 7.78 | 7.78 | 7.98 | 7.71 | 284,262 |
| October 21, 2026 | 7.74 | 7.93 | 7.93 | 8 | 7.74 | 291,759 |
| October 20, 2026 | 7.64 | 7.73 | 7.73 | 7.78 | 7.61 | 247,158 |
| October 19, 2026 | 7.68 | 7.66 | 7.66 | 7.81 | 7.55 | 485,871 |
| October 16, 2026 | 7.88 | 7.61 | 7.61 | 7.95 | 7.57 | 488,531 |
| October 15, 2026 | 8.14 | 7.87 | 7.87 | 8.3 | 7.8 | 398,590 |
| October 14, 2026 | 8.45 | 8.17 | 8.17 | 8.45 | 7.94 | 425,698 |
| October 13, 2026 | 8.46 | 8.48 | 8.48 | 8.52 | 8.36 | 365,022 |
| October 12, 2026 | 8.65 | 8.44 | 8.44 | 8.65 | 8.38 | 330,019 |
| October 09, 2026 | 8.62 | 8.32 | 8.32 | 8.66 | 8.24 | 331,629 |
| October 08, 2026 | 8.35 | 8.6 | 8.6 | 8.63 | 8.35 | 365,516 |
| October 07, 2026 | 8.42 | 8.35 | 8.35 | 8.54 | 8.33 | 305,976 |
| October 06, 2026 | 8.53 | 8.41 | 8.41 | 8.56 | 8.33 | 383,752 |
| October 05, 2026 | 8.45 | 8.53 | 8.53 | 8.65 | 8.3 | 580,540 |
| October 02, 2026 | 8.36 | 8.43 | 8.43 | 8.45 | 8.27 | 309,991 |
| October 01, 2026 | 8.02 | 8.41 | 8.41 | 8.49 | 7.98 | 447,874 |
| September 30, 2026 | 8.09 | 8.02 | 8.02 | 8.23 | 8.01 | 391,311 |
| September 29, 2026 | 8.01 | 8.03 | 8.03 | 8.07 | 7.97 | 260,575 |
| September 28, 2026 | 8 | 8.01 | 8.01 | 8.1 | 7.89 | 303,497 |
| September 25, 2026 | 8.14 | 8.01 | 8.01 | 8.16 | 7.95 | 322,949 |
| September 24, 2026 | 8.22 | 8.15 | 8.15 | 8.34 | 8.12 | 370,366 |
| September 23, 2026 | 8.37 | 8.22 | 8.22 | 8.49 | 8.07 | 283,827 |
| September 22, 2026 | 8.47 | 8.38 | 8.38 | 8.48 | 8.24 | 537,840 |
| September 21, 2026 | 8.53 | 8.52 | 8.52 | 8.66 | 8.39 | 528,377 |
| September 18, 2026 | 8.38 | 8.38 | 8.38 | 8.41 | 8.29 | 1.09M |
| September 17, 2026 | 8.36 | 8.41 | 8.41 | 8.59 | 8.32 | 630,558 |
| September 16, 2026 | 8.4 | 8.28 | 8.28 | 8.53 | 8.22 | 502,029 |
| September 15, 2026 | 8.29 | 8.38 | 8.38 | 8.45 | 8.29 | 441,086 |
| September 11, 2026 | 8.49 | 8.41 | 8.41 | 8.55 | 8.32 | 436,972 |
| September 10, 2026 | 8.29 | 8.32 | 8.32 | 8.39 | 8.25 | 356,086 |
| September 09, 2026 | 8.33 | 8.3 | 8.3 | 8.51 | 8.1 | 310,271 |
| September 08, 2026 | 8.55 | 8.31 | 8.31 | 8.57 | 8.22 | 344,378 |
| September 04, 2026 | 8.35 | 8.55 | 8.55 | 8.64 | 8.35 | 408,706 |
| September 03, 2026 | 8.33 | 8.29 | 8.29 | 8.4 | 8.17 | 523,580 |
| September 02, 2026 | 8.16 | 8.31 | 8.31 | 8.37 | 8.08 | 418,680 |
| September 01, 2026 | 8 | 8.07 | 8.07 | 8.15 | 8 | 301,996 |
| August 31, 2026 | 8.06 | 8.12 | 8.12 | 8.19 | 7.97 | 397,056 |
| August 28, 2026 | 8.07 | 8.06 | 8.06 | 8.29 | 8.06 | 380,843 |
| August 27, 2026 | 7.95 | 7.9 | 7.9 | 8.18 | 7.89 | 414,737 |
| August 26, 2026 | 8.35 | 7.92 | 7.92 | 8.35 | 7.87 | 332,545 |
| August 25, 2026 | 8.35 | 8.39 | 8.39 | 8.39 | 8.18 | 323,546 |
| August 24, 2026 | 8.09 | 8.36 | 8.36 | 8.37 | 8.08 | 474,023 |
| August 21, 2026 | 7.99 | 8.14 | 8.14 | 8.23 | 7.97 | 500,329 |
| August 20, 2026 | 7.79 | 7.9 | 7.9 | 7.95 | 7.7 | 459,960 |
| August 19, 2026 | 7.77 | 7.82 | 7.82 | 7.9 | 7.77 | 297,595 |
| August 18, 2026 | 7.67 | 7.76 | 7.76 | 7.8 | 7.56 | 287,844 |
| August 17, 2026 | 7.47 | 7.67 | 7.67 | 7.69 | 7.45 | 418,896 |
| August 14, 2026 | 7.59 | 7.44 | 7.44 | 7.6 | 7.39 | 326,471 |
| August 13, 2026 | 7.28 | 7.57 | 7.57 | 7.63 | 7.28 | 548,857 |
| August 12, 2026 | 6.95 | 7.28 | 7.28 | 7.28 | 6.93 | 0 |
| August 11, 2026 | 6.79 | 6.91 | 6.91 | 6.97 | 6.62 | 0 |
| August 10, 2026 | 7.42 | 7.33 | 7.33 | 7.5 | 7.29 | 432,111 |
| August 07, 2026 | 7.44 | 7.42 | 7.42 | 7.54 | 7.22 | 287,152 |
| August 06, 2026 | 7.33 | 7.44 | 7.44 | 7.48 | 7.29 | 260,200 |
| August 05, 2026 | 7.45 | 7.24 | 7.24 | 7.45 | 7.21 | 427,622 |
| August 04, 2026 | 7.56 | 7.42 | 7.42 | 7.59 | 7.39 | 292,176 |
| August 03, 2026 | 7.75 | 7.61 | 7.61 | 7.75 | 7.43 | 411,810 |
| July 31, 2026 | 7.5 | 7.61 | 7.61 | 7.62 | 7.46 | 296,369 |
| July 30, 2026 | 7.39 | 7.54 | 7.54 | 7.58 | 7.34 | 233,059 |
| July 29, 2026 | 7.54 | 7.4 | 7.4 | 7.58 | 7.36 | 234,319 |