Skip to main content
PANL logo

Pangaea Logistics Solutions Ltd.

PANLNASDAQIndustrialsMarine Shipping

$8.03Today:- (-)1Y +61.41%

As of Oct 26, 2026 close

Market cap
$522.16M
P/E (TTM)
10.97
Forward P/E
5.29
Dividend yield
3.21%
52-week range
$4.71$9.39
Volume (live)
-
Avg. volume (3M)
414.71K

Pangaea Logistics Solutions (PANL) Historical Stock Prices

Analyze Pangaea Logistics Solutions (PANL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pangaea Logistics Solutions (PANL) Interactive Price Chart

Interactive historical price chart showing Pangaea Logistics Solutions stock price movements and trends across multiple time periods.

Loading chart...

PANL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PANL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.008.197.968.038.03329.19K
Oct 23, 20267.717.967.677.947.94399.00K
Oct 22, 20267.857.987.717.787.78284.26K
Oct 21, 20267.748.007.747.937.93291.79K
Oct 20, 20267.647.787.617.737.73247.16K
Oct 19, 20267.687.807.547.667.66485.87K
Oct 16, 20267.887.957.577.617.61488.53K
Oct 15, 20268.148.307.807.877.87398.62K
Oct 14, 20268.458.457.948.178.17425.93K
Oct 13, 20268.468.528.368.488.48365.24K
Oct 12, 20268.658.658.388.448.44330.22K
Oct 9, 20268.628.668.248.328.32331.66K
Oct 8, 20268.358.638.358.608.60367.55K
Oct 7, 20268.428.548.328.358.35306.06K
Oct 6, 20268.538.558.338.418.41385.56K
Oct 5, 20268.458.658.308.538.53581.14K
Oct 2, 20268.368.458.278.438.43310.00K
Oct 1, 20268.028.497.988.418.41447.88K
Sep 30, 20268.098.238.018.028.02391.31K
Sep 29, 20268.018.077.978.038.03259.64K
Sep 28, 20268.008.107.898.018.01303.50K
Sep 25, 20268.148.167.958.018.01322.95K
Sep 24, 20268.228.348.128.158.15370.46K
Sep 23, 20268.378.498.078.228.22283.83K
Sep 22, 20268.478.488.248.388.38537.86K
Sep 21, 20268.458.668.328.528.52529.03K
Sep 18, 20268.388.418.298.388.381.09M
Sep 17, 20268.368.598.328.418.41630.56K
Sep 16, 20268.408.538.228.288.28502.26K
Sep 15, 20268.298.458.298.388.38441.09K
Sep 14, 20268.328.388.258.328.32327.58K
Sep 11, 20268.498.548.328.418.41436.98K
Sep 10, 20268.298.398.258.328.32356.09K
Sep 9, 20268.338.518.108.308.30310.30K
Sep 8, 20268.558.578.228.318.31344.68K
Sep 4, 20268.358.648.358.558.55408.71K
Sep 3, 20268.338.408.178.298.29523.58K
Sep 2, 20268.168.378.088.318.31420.36K
Sep 1, 20268.008.158.008.078.07302.00K
Aug 31, 20268.068.197.978.128.02397.12K
Aug 28, 20268.078.298.058.067.96380.84K
Aug 27, 20267.958.187.897.907.80414.74K
Aug 26, 20268.358.357.877.927.82332.87K
Aug 25, 20268.358.398.188.398.29323.55K
Aug 24, 20268.098.378.088.368.26475.12K
Aug 21, 20267.998.237.978.148.04500.34K
Aug 20, 20267.797.957.707.907.80459.96K
Aug 19, 20267.777.907.777.827.72297.60K
Aug 18, 20267.677.807.567.767.66287.92K
Aug 17, 20267.477.687.457.677.58419.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.