Pangaea Logistics Solutions, Ltd.
PANLNASDAQIndustrials● Active
$7.25
+$0.04(+0.49%)
Market Cap$473930951
P/E Ratio—
52W High$9.39
52W Low$4.46
Pangaea Logistics Solutions, Ltd.（PANL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
panl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.53
Jan 30, 2024
-24.3% from here
5-Year Low5Y
$3.42
Dec 20, 2021
+110.8% from low
IPO Priceadj.
$9.62
Dec 19, 2013
-25.1% since IPO
1 Year Ago
$4.71
Jun 9, 2025
+53.1% in 1Y
5 Years Ago
$4.10
Jun 8, 2021
+75.9% in 5Y
10 Years Ago
$2.45
Jun 8, 2016
+194.3% in 10Y
Historical Price Data · PANL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.25 | $7.37 | $7.20 | $7.21 | $7.21 | 330K | -0.55% |
| Jun 4, 2026 | $7.34 | $7.48 | $7.26 | $7.27 | $7.27 | 461K | -0.95% |
| Jun 3, 2026 | $7.89 | $7.98 | $7.30 | $7.31 | $7.31 | 600K | -7.35% |
| Jun 2, 2026 | $7.69 | $8.12 | $7.60 | $7.90 | $7.90 | 1.6M | +2.73% |
| Jun 1, 2026 | $7.50 | $7.67 | $7.42 | $7.64 | $7.64 | 622K | +1.87% |
| May 29, 2026 | $7.63 | $7.72 | $7.48 | $7.57 | $7.57 | 568K | -0.79% |
| May 28, 2026 | $8.04 | $8.40 | $7.63 | $7.68 | $7.68 | 968K | -4.48% |
| May 27, 2026 | $8.38 | $8.40 | $8.10 | $8.14 | $8.14 | 614K | -2.86% |
| May 26, 2026 | $8.25 | $8.43 | $8.09 | $8.37 | $8.37 | 849K | +1.45% |
| May 22, 2026 | $8.28 | $8.30 | $7.95 | $8.02 | $8.02 | 475K | -3.14% |
| May 21, 2026 | $8.18 | $8.31 | $8.00 | $8.28 | $8.28 | 599K | +1.22% |
| May 20, 2026 | $8.17 | $8.37 | $8.11 | $8.20 | $8.20 | 519K | +0.37% |
| May 19, 2026 | $7.99 | $8.20 | $7.77 | $8.16 | $8.16 | 680K | +2.13% |
| May 18, 2026 | $8.15 | $8.30 | $7.85 | $7.92 | $7.92 | 979K | -2.82% |
| May 15, 2026 | $8.21 | $8.48 | $8.07 | $8.19 | $8.19 | 1.2M | -0.24% |
| May 14, 2026 | $8.38 | $8.46 | $8.03 | $8.27 | $8.27 | 734K | -1.31% |
| May 13, 2026 | $8.70 | $8.95 | $7.87 | $8.26 | $8.26 | 1.1M | -5.06% |
| May 12, 2026 | $8.23 | $8.67 | $7.55 | $8.64 | $8.64 | 1.6M | +4.98% |
| May 11, 2026 | $7.84 | $7.94 | $7.65 | $7.69 | $7.69 | 510K | -1.91% |
| May 8, 2026 | $7.95 | $7.95 | $7.77 | $7.84 | $7.84 | 398K | -1.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PANL
Jan 1 → Dec 31 · 6 years2026+4.8%$6.88 → $7.21
+4.8%
2025+26.2%$5.45 → $6.88
+26.2%
2024-34.8%$8.22 → $5.36
-34.8%
2023+57.6%$5.23 → $8.24
+57.6%
2022+35.5%$3.80 → $5.15
+35.5%
2021-8.3%$4.12 → $3.78
-8.3%
Best Year2023 · +57.6%
Worst Year2024 · -34.8%
Positive Years4 / 6
Avg Annual Return+13.5%
6Y Total Return+75.0%
6Y CAGR~+9.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in PANL?
If you invested $1,000 in PANL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,943
Total Return+194.3%
CAGR~+11.4% / yr
Profit+$1,943
Based on Jun 8, 2016 · $2.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pangaea Logistics Solutions, Ltd.（PANL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PANL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PANL 历史股价FMP 日线复权 OHLCV