Pangaea Logistics Solutions, Ltd. (PANL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -6.2%
- 3M
- -6.4%
- YTD
- +1.5%
- 1Y
- +34.5%
- 3Y
- -1.4%
- 5Y
- +7.5%
Loading 10-year price history...
PANL Historical Performance
PANL Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +0.0%
- 2014 annual price return
- -50.6%
- 2015 annual price return
- -43.8%
- 2016 annual price return
- +26.4%
- 2017 annual price return
- +16.1%
- 2018 annual price return
- -10.1%
- 2019 annual price return
- +5.0%
- 2020 annual price return
- -5.5%
- 2021 annual price return
- +37.5%
- 2022 annual price return
- +33.8%
- 2023 annual price return
- +52.3%
- 2024 annual price return
- -32.4%
- 2025 annual price return
- +22.0%
- 2026 annual price return
- +40.0%
PANL Stock Price Trajectory (2013–2026)
As of July 8, 2026, Pangaea Logistics Solutions, Ltd. (PANL) trades at $6.78, representing a +34.5% return over the past year. The stock has delivered a +75.8% total return over five years (+7.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.73 on January 27, 2014. From this peak, PANL has corrected -36.8%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SBLK (+44.0% 1Y), GNK (+79.2% 1Y), and NMM (+94.5% 1Y), PANL has underperformed the peer group average. Compare PANL vs SBLK →
PANL Historical Price Data · from 2013
Rows 1–50 of 3,154| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.80 | 6.84 | 6.69 | 6.78 | 610K | -0.88% |
| 2026-07-06 | 6.71 | 6.99 | 6.67 | 6.84 | 418K | +3.64% |
| 2026-07-02 | 6.64 | 6.81 | 6.55 | 6.60 | 407K | +1.23% |
| 2026-07-01 | 6.58 | 6.63 | 6.50 | 6.52 | 452K | +0.31% |
| 2026-06-30 | 6.78 | 6.81 | 6.43 | 6.50 | 599K | -4.06% |
| 2026-06-29 | 6.83 | 6.90 | 6.59 | 6.78 | 655K | -0.66% |
| 2026-06-26 | 6.90 | 7.02 | 6.61 | 6.82 | 0 | -2.01% |
| 2026-06-25 | 7.29 | 7.29 | 6.88 | 6.96 | 472K | -4.26% |
| 2026-06-24 | 7.55 | 7.55 | 7.26 | 7.27 | 380K | -4.09% |
| 2026-06-23 | 7.50 | 7.68 | 7.50 | 7.58 | 362K | +1.07% |
| 2026-06-22 | 7.41 | 7.62 | 7.38 | 7.50 | 692K | +1.63% |
| 2026-06-18 | 7.50 | 7.55 | 7.20 | 7.38 | 696K | -1.07% |
| 2026-06-17 | 7.60 | 7.72 | 7.33 | 7.46 | 581K | -2.10% |
| 2026-06-16 | 7.54 | 7.78 | 7.47 | 7.62 | 566K | +0.66% |
| 2026-06-15 | 7.96 | 7.96 | 7.50 | 7.57 | 117K | -1.43% |
| 2026-06-12 | 7.41 | 7.70 | 7.41 | 7.68 | 329K | +4.49% |
| 2026-06-11 | 7.36 | 7.47 | 7.34 | 7.35 | 355K | +0.68% |
| 2026-06-10 | 7.35 | 7.43 | 7.16 | 7.30 | 417K | -0.14% |
| 2026-06-09 | 7.31 | 7.43 | 7.21 | 7.31 | 459K | +1.11% |
| 2026-06-08 | 7.22 | 7.33 | 7.13 | 7.23 | 384K | +0.28% |
| 2026-06-05 | 7.25 | 7.37 | 7.21 | 7.21 | 319K | -0.83% |
| 2026-06-04 | 7.34 | 7.48 | 7.26 | 7.27 | 453K | -0.55% |
| 2026-06-03 | 7.95 | 7.95 | 7.30 | 7.31 | 590K | -7.47% |
| 2026-06-02 | 7.69 | 8.12 | 7.59 | 7.90 | 1.47M | +3.40% |
| 2026-06-01 | 7.45 | 7.67 | 7.42 | 7.64 | 611K | +0.92% |
| 2026-05-29 | 7.58 | 7.70 | 7.48 | 7.57 | 561K | -1.43% |
| 2026-05-28 | 8.04 | 8.19 | 7.63 | 7.68 | 946K | -5.65% |
| 2026-05-27 | 8.38 | 8.40 | 8.10 | 8.14 | 606K | -2.75% |
| 2026-05-26 | 8.25 | 8.43 | 8.09 | 8.37 | 845K | +4.36% |
| 2026-05-22 | 8.28 | 8.30 | 8.02 | 8.02 | 453K | -3.14% |
| 2026-05-21 | 8.18 | 8.30 | 8.04 | 8.28 | 595K | +0.98% |
| 2026-05-20 | 8.17 | 8.37 | 8.11 | 8.20 | 495K | +0.49% |
| 2026-05-19 | 7.99 | 8.20 | 7.77 | 8.16 | 670K | +3.03% |
| 2026-05-18 | 8.18 | 8.30 | 7.85 | 7.92 | 938K | -3.30% |
| 2026-05-15 | 8.21 | 8.48 | 8.07 | 8.19 | 1.20M | -0.97% |
| 2026-05-14 | 8.38 | 8.46 | 8.04 | 8.27 | 718K | +0.12% |
| 2026-05-13 | 8.70 | 8.95 | 7.87 | 8.26 | 1.03M | -4.40% |
| 2026-05-12 | 8.23 | 8.66 | 7.58 | 8.64 | 1.49M | +12.50% |
| 2026-05-11 | 7.94 | 7.94 | 7.65 | 7.68 | 506K | -2.04% |
| 2026-05-08 | 7.95 | 7.95 | 7.76 | 7.84 | 381K | -0.38% |
| 2026-05-07 | 7.85 | 7.93 | 7.79 | 7.87 | 453K | +0.81% |
| 2026-05-06 | 8.05 | 8.05 | 7.72 | 7.81 | 427K | -1.55% |
| 2026-05-05 | 7.54 | 7.97 | 7.54 | 7.93 | 447K | +6.16% |
| 2026-05-04 | 7.59 | 7.72 | 7.41 | 7.47 | 330K | -3.24% |
| 2026-05-01 | 7.67 | 7.76 | 7.49 | 7.72 | 541K | +0.78% |
| 2026-04-30 | 7.60 | 7.74 | 7.50 | 7.66 | 337K | +0.79% |
| 2026-04-29 | 7.65 | 7.67 | 7.47 | 7.60 | 300K | -1.17% |
| 2026-04-28 | 7.51 | 7.69 | 7.47 | 7.69 | 315K | +1.72% |
| 2026-04-27 | 7.20 | 7.57 | 7.20 | 7.56 | 631K | +5.44% |
| 2026-04-24 | 7.28 | 7.41 | 7.14 | 7.17 | 365K | -1.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PANL — Frequently Asked Questions
Quick answers to the most common questions about buying PANL stock.
How has PANL stock performed recently?
PANL returned +34.5% over the past year, beating its 5-year annualized CAGR of +7.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PANL's all-time high price?
Pangaea Logistics Solutions, Ltd. reached $10.73 on 2014-01-27. The 52-week high is $9.39. Current 1-year return of +34.5% places the stock closer to historical peaks.
Where can I download PANL historical price data?
This page provides PANL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.