Pangaea Logistics Solutions, Ltd. (PANL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -11.1%
- 3M
- +9.2%
- YTD
- +15.0%
- 1Y
- +61.3%
- 3Y
- +7.2%
- 5Y
- +12.0%
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 June 13, 2026, Pangaea Logistics Solutions, Ltd. (PANL) trades at $7.68, representing a +61.3% return over the past year. The stock has delivered a +111.0% total return over five years (+12.0% 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 -28.4%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers SBLK (+59.6% 1Y), GNK (+72.1% 1Y), and NMM (+92.9% 1Y), PANL has underperformed the peer group average. Compare PANL vs SBLK →
PANL Historical Price Data · from 2013
Rows 1–50 of 3,139| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 7.33 | 7.38 | 7.22 | 7.25 | 295K | -0.96% |
| 2026-04-22 | 7.34 | 7.34 | 7.09 | 7.32 | 364K | +0.41% |
| 2026-04-21 | 7.85 | 7.85 | 7.26 | 7.29 | 446K | -6.42% |
| 2026-04-20 | 7.72 | 7.84 | 7.63 | 7.79 | 498K | -1.39% |
| 2026-04-17 | 7.85 | 7.92 | 7.75 | 7.90 | 404K | +1.80% |
| 2026-04-16 | 7.71 | 7.78 | 7.59 | 7.76 | 496K | +1.31% |
| 2026-04-15 | 7.50 | 7.68 | 7.48 | 7.66 | 442K | +1.59% |
| 2026-04-14 | 7.45 | 7.66 | 7.40 | 7.54 | 612K | +0.27% |
| 2026-04-13 | 7.39 | 7.54 | 7.31 | 7.52 | 479K | +3.16% |
| 2026-04-10 | 7.47 | 7.47 | 7.25 | 7.29 | 319K | -2.15% |
| 2026-04-09 | 7.54 | 7.57 | 7.40 | 7.45 | 325K | -1.19% |
| 2026-04-08 | 7.46 | 7.58 | 7.38 | 7.54 | 546K | +4.14% |
| 2026-04-07 | 7.27 | 7.27 | 7.08 | 7.24 | 577K | +0.70% |
| 2026-04-06 | 7.25 | 7.25 | 7.09 | 7.19 | 316K | -1.37% |
| 2026-04-02 | 7.06 | 7.32 | 6.93 | 7.29 | 613K | +2.10% |
What if you invested $1,000 in PANL 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in PANL be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs PANL Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationPANL vs CAT — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Caterpillar Inc..
Compare NowPANL — Frequently Asked Questions
Quick answers to the most common questions about buying PANL stock.
How has PANL stock performed recently?
PANL returned +61.3% over the past year, beating its 5-year annualized CAGR of +12.0%. The stock trades above 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 +61.3% 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.