The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
23.91
-0.33 (-1.36%)
Oct 16, 2025, 4:00 PM EDT - Market closed
The Pennant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 24.39 | 24.39 | 23.87 | 23.91 | 23.91 | -1.36% | 139,089 |
| Oct 15, 2025 | 24.07 | 24.45 | 23.87 | 24.24 | 24.24 | 0.71% | 153,364 |
| Oct 14, 2025 | 23.69 | 24.09 | 23.65 | 24.07 | 24.07 | 0.33% | 263,117 |
| Oct 13, 2025 | 24.46 | 24.53 | 23.90 | 23.99 | 23.99 | -1.48% | 165,803 |
| Oct 10, 2025 | 24.95 | 24.95 | 24.17 | 24.35 | 24.35 | -2.76% | 218,980 |
| Oct 9, 2025 | 25.12 | 25.38 | 24.93 | 25.04 | 25.04 | -0.99% | 173,736 |
| Oct 8, 2025 | 25.21 | 25.62 | 24.89 | 25.29 | 25.29 | 1.12% | 240,805 |
| Oct 7, 2025 | 25.46 | 25.91 | 24.95 | 25.01 | 25.01 | -2.00% | 162,151 |
| Oct 6, 2025 | 25.86 | 26.10 | 25.44 | 25.52 | 25.52 | -1.31% | 182,446 |
| Oct 3, 2025 | 25.76 | 26.42 | 25.59 | 25.86 | 25.86 | 1.13% | 322,342 |
| Oct 2, 2025 | 25.09 | 25.69 | 25.09 | 25.57 | 25.57 | 0.67% | 210,124 |
| Oct 1, 2025 | 25.05 | 25.43 | 24.69 | 25.40 | 25.40 | 0.71% | 192,935 |
| Sep 30, 2025 | 25.12 | 25.96 | 25.03 | 25.22 | 25.22 | 0.16% | 330,222 |
| Sep 29, 2025 | 25.46 | 25.53 | 25.03 | 25.18 | 25.18 | -0.87% | 236,794 |
| Sep 26, 2025 | 24.62 | 25.48 | 24.30 | 25.40 | 25.40 | 3.46% | 229,464 |
| Sep 25, 2025 | 24.85 | 24.97 | 24.31 | 24.55 | 24.55 | -1.41% | 223,071 |
| Sep 24, 2025 | 24.39 | 25.29 | 24.13 | 24.90 | 24.90 | 1.63% | 276,385 |
| Sep 23, 2025 | 24.64 | 24.79 | 24.42 | 24.50 | 24.50 | -0.33% | 211,290 |
| Sep 22, 2025 | 24.02 | 24.62 | 23.93 | 24.58 | 24.58 | 1.91% | 156,757 |
| Sep 19, 2025 | 24.76 | 24.97 | 24.02 | 24.12 | 24.12 | -2.58% | 455,232 |
| Sep 18, 2025 | 24.38 | 24.80 | 24.11 | 24.76 | 24.76 | 1.64% | 247,326 |
| Sep 17, 2025 | 24.61 | 24.91 | 24.29 | 24.36 | 24.36 | -1.10% | 220,672 |
| Sep 16, 2025 | 25.08 | 25.22 | 24.58 | 24.63 | 24.63 | -2.26% | 244,717 |
| Sep 15, 2025 | 25.78 | 25.84 | 25.16 | 25.20 | 25.20 | -1.49% | 230,116 |
| Sep 12, 2025 | 25.70 | 26.11 | 25.48 | 25.58 | 25.58 | -0.51% | 417,190 |
| Sep 11, 2025 | 24.74 | 25.78 | 23.68 | 25.71 | 25.71 | 4.51% | 378,820 |
| Sep 10, 2025 | 24.75 | 25.08 | 24.19 | 24.60 | 24.60 | -0.93% | 572,823 |
| Sep 9, 2025 | 24.63 | 24.85 | 24.21 | 24.83 | 24.83 | 1.31% | 311,914 |
| Sep 8, 2025 | 24.29 | 24.54 | 23.82 | 24.51 | 24.51 | 0.91% | 265,811 |
| Sep 5, 2025 | 24.00 | 24.31 | 23.80 | 24.29 | 24.29 | 0.87% | 246,232 |
| Sep 4, 2025 | 24.69 | 24.90 | 24.05 | 24.08 | 24.08 | -2.47% | 322,436 |
| Sep 3, 2025 | 23.84 | 24.84 | 23.76 | 24.69 | 24.69 | 3.05% | 542,471 |
| Sep 2, 2025 | 23.74 | 24.39 | 23.65 | 23.96 | 23.96 | -0.21% | 696,960 |
| Aug 29, 2025 | 24.35 | 24.55 | 23.94 | 24.01 | 24.01 | -1.15% | 243,289 |
| Aug 28, 2025 | 24.63 | 24.63 | 24.04 | 24.29 | 24.29 | -0.82% | 270,866 |
| Aug 27, 2025 | 24.13 | 24.53 | 24.00 | 24.49 | 24.49 | 0.91% | 290,875 |
| Aug 26, 2025 | 24.68 | 24.71 | 24.08 | 24.27 | 24.27 | -1.50% | 372,588 |
| Aug 25, 2025 | 25.11 | 25.37 | 24.56 | 24.64 | 24.64 | -2.11% | 355,874 |
| Aug 22, 2025 | 25.02 | 25.58 | 24.87 | 25.17 | 25.17 | 1.70% | 278,394 |
| Aug 21, 2025 | 25.04 | 25.46 | 24.73 | 24.75 | 24.75 | -1.63% | 317,678 |
| Aug 20, 2025 | 25.22 | 25.44 | 24.83 | 25.16 | 25.16 | 0.64% | 325,525 |
| Aug 19, 2025 | 25.13 | 25.34 | 24.80 | 25.00 | 25.00 | -0.44% | 468,011 |
| Aug 18, 2025 | 25.29 | 25.49 | 25.04 | 25.11 | 25.11 | -0.59% | 350,588 |
| Aug 15, 2025 | 25.00 | 25.50 | 24.64 | 25.26 | 25.26 | 2.27% | 451,924 |
| Aug 14, 2025 | 25.74 | 26.01 | 24.69 | 24.70 | 24.70 | -5.29% | 608,234 |
| Aug 13, 2025 | 27.05 | 27.16 | 26.06 | 26.08 | 26.08 | -2.69% | 459,444 |
| Aug 12, 2025 | 26.36 | 26.82 | 25.87 | 26.80 | 26.80 | 2.49% | 364,893 |
| Aug 11, 2025 | 25.97 | 26.66 | 25.58 | 26.15 | 26.15 | 0.58% | 521,768 |
| Aug 8, 2025 | 24.76 | 27.21 | 24.42 | 26.00 | 26.00 | 7.79% | 1,025,024 |
| Aug 7, 2025 | 23.70 | 24.97 | 22.90 | 24.12 | 24.12 | 8.36% | 1,024,652 |