Pangaea Logistics Solutions, Ltd. (PANL) NASDAQ
7.93
+0.285(+3.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.93
+0.285(+3.73%)
Currency In USD
If you invested $1000 in Pangaea Logistics Solutions, Ltd. (PANL) 10 years ago, it would be worth $4,689.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,507.91, while $1000 invested 1 year ago would be worth $1,851.64. This corresponds to total returns of 368.93%, 150.79%, 85.16%, respectively, with annualized returns of 16.7%, 20.18%, 85.16%.
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 |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.5 | 7.64 | 7.64 | 7.67 | 7.42 | 621,841 |
| May 29, 2026 | 7.63 | 7.57 | 7.57 | 7.72 | 7.48 | 567,358 |
| May 28, 2026 | 8.04 | 7.68 | 7.68 | 8.19 | 7.63 | 945,889 |
| May 27, 2026 | 8.38 | 8.14 | 8.14 | 8.4 | 8.1 | 607,216 |
| May 26, 2026 | 8.25 | 8.37 | 8.37 | 8.43 | 8.09 | 846,712 |
| May 22, 2026 | 8.28 | 8.02 | 8.02 | 8.3 | 7.95 | 461,375 |
| May 21, 2026 | 8.18 | 8.28 | 8.28 | 8.3 | 8.05 | 594,562 |
| May 20, 2026 | 8.17 | 8.2 | 8.2 | 8.37 | 8.11 | 497,089 |
| May 19, 2026 | 7.99 | 8.16 | 8.16 | 8.2 | 7.77 | 671,002 |
| May 18, 2026 | 8.18 | 7.92 | 7.92 | 8.3 | 7.85 | 938,269 |
| May 15, 2026 | 8.21 | 8.19 | 8.19 | 8.48 | 8.07 | 1.21M |
| May 14, 2026 | 8.38 | 8.27 | 8.27 | 8.46 | 8.03 | 720,811 |
| May 13, 2026 | 8.7 | 8.26 | 8.26 | 8.95 | 7.87 | 1.03M |
| May 12, 2026 | 8.23 | 8.64 | 8.64 | 8.66 | 7.58 | 1.49M |
| May 11, 2026 | 7.84 | 7.69 | 7.69 | 7.94 | 7.65 | 506,386 |
| May 08, 2026 | 7.95 | 7.84 | 7.84 | 7.95 | 7.77 | 394,576 |
| May 07, 2026 | 7.89 | 7.87 | 7.87 | 7.93 | 7.8 | 452,897 |
| May 06, 2026 | 8 | 7.82 | 7.82 | 8.05 | 7.72 | 429,413 |
| May 05, 2026 | 7.54 | 7.93 | 7.93 | 7.97 | 7.54 | 454,805 |
| May 04, 2026 | 7.67 | 7.47 | 7.47 | 7.72 | 7.41 | 330,051 |
| May 01, 2026 | 7.67 | 7.72 | 7.72 | 7.76 | 7.49 | 546,057 |
| April 30, 2026 | 7.6 | 7.66 | 7.66 | 7.74 | 7.51 | 342,272 |
| April 29, 2026 | 7.65 | 7.6 | 7.6 | 7.67 | 7.48 | 305,089 |
| April 28, 2026 | 7.57 | 7.69 | 7.69 | 7.7 | 7.47 | 317,128 |
| April 27, 2026 | 7.2 | 7.56 | 7.56 | 7.57 | 7.2 | 633,587 |
| April 24, 2026 | 7.28 | 7.17 | 7.17 | 7.33 | 7.15 | 364,948 |
| April 23, 2026 | 7.33 | 7.25 | 7.25 | 7.39 | 7.22 | 295,068 |
| April 22, 2026 | 7.34 | 7.32 | 7.32 | 7.34 | 7.1 | 369,717 |
| April 21, 2026 | 7.85 | 7.29 | 7.29 | 7.89 | 7.26 | 445,945 |
| April 20, 2026 | 7.84 | 7.79 | 7.79 | 7.84 | 7.63 | 499,200 |
| April 17, 2026 | 7.85 | 7.9 | 7.9 | 7.93 | 7.75 | 404,541 |
| April 16, 2026 | 7.67 | 7.76 | 7.76 | 7.78 | 7.59 | 496,054 |
| April 15, 2026 | 7.51 | 7.66 | 7.66 | 7.69 | 7.48 | 442,231 |
| April 14, 2026 | 7.48 | 7.54 | 7.54 | 7.66 | 7.4 | 612,155 |
| April 13, 2026 | 7.32 | 7.52 | 7.52 | 7.54 | 7.31 | 479,267 |
| April 10, 2026 | 7.47 | 7.29 | 7.29 | 7.47 | 7.25 | 319,857 |
| April 09, 2026 | 7.54 | 7.45 | 7.45 | 7.57 | 7.41 | 341,480 |
| April 08, 2026 | 7.43 | 7.54 | 7.54 | 7.58 | 7.38 | 547,984 |
| April 07, 2026 | 7.19 | 7.24 | 7.24 | 7.27 | 7.09 | 577,048 |
| April 06, 2026 | 7.25 | 7.19 | 7.19 | 7.25 | 7.09 | 315,576 |
| April 02, 2026 | 6.99 | 7.29 | 7.29 | 7.32 | 6.94 | 618,325 |
| April 01, 2026 | 7.14 | 7.14 | 7.14 | 7.24 | 7.05 | 555,016 |
| March 31, 2026 | 6.92 | 7.08 | 7.08 | 7.1 | 6.77 | 448,473 |
| March 30, 2026 | 6.84 | 6.88 | 6.88 | 6.97 | 6.73 | 541,509 |
| March 27, 2026 | 6.75 | 6.77 | 6.77 | 6.83 | 6.7 | 420,097 |
| March 26, 2026 | 6.89 | 6.84 | 6.84 | 7.04 | 6.82 | 406,822 |
| March 25, 2026 | 7.23 | 6.96 | 6.96 | 7.29 | 6.91 | 474,268 |
| March 24, 2026 | 6.85 | 7.12 | 7.12 | 7.19 | 6.83 | 721,032 |
| March 23, 2026 | 6.82 | 6.94 | 6.94 | 7 | 6.76 | 660,144 |
| March 20, 2026 | 7.13 | 6.79 | 6.79 | 7.17 | 6.7 | 873,790 |
| March 19, 2026 | 6.86 | 7.07 | 7.07 | 7.14 | 6.74 | 662,422 |
| March 18, 2026 | 6.94 | 6.99 | 6.99 | 7.1 | 6.93 | 556,428 |
| March 17, 2026 | 6.96 | 6.94 | 6.94 | 7.05 | 6.85 | 555,905 |
| March 16, 2026 | 6.88 | 6.96 | 6.96 | 7.02 | 6.84 | 870,044 |
| March 13, 2026 | 7.04 | 6.83 | 6.83 | 7.17 | 6.59 | 2.1M |
| March 12, 2026 | 7.11 | 7.04 | 7.04 | 7.25 | 7 | 900,798 |
| March 11, 2026 | 7.67 | 7.22 | 7.22 | 8.06 | 7.13 | 1.44M |
| March 10, 2026 | 8.24 | 8.35 | 8.35 | 8.58 | 8.14 | 782,082 |
| March 09, 2026 | 8.23 | 8.24 | 8.24 | 8.34 | 7.94 | 685,873 |
| March 06, 2026 | 8.42 | 8.36 | 8.36 | 8.53 | 8.25 | 616,017 |