The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
25.42
-0.14 (-0.55%)
Apr 25, 2025, 10:23 AM EDT - Market open
The Pennant Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 25.87 | 25.87 | 25.42 | 25.42 | - | -0.55% | 18,768 |
Apr 24, 2025 | 25.38 | 25.95 | 25.35 | 25.56 | 25.56 | 1.23% | 166,633 |
Apr 23, 2025 | 25.68 | 26.26 | 25.07 | 25.25 | 25.25 | - | 218,370 |
Apr 22, 2025 | 24.82 | 25.47 | 24.42 | 25.25 | 25.25 | 3.06% | 222,645 |
Apr 21, 2025 | 25.83 | 25.84 | 24.19 | 24.50 | 24.50 | -6.24% | 268,405 |
Apr 17, 2025 | 26.04 | 26.30 | 25.66 | 26.13 | 26.13 | -0.27% | 224,261 |
Apr 16, 2025 | 26.40 | 26.40 | 25.94 | 26.20 | 26.20 | 0.77% | 172,463 |
Apr 15, 2025 | 25.98 | 26.14 | 25.27 | 26.00 | 26.00 | -0.12% | 131,488 |
Apr 14, 2025 | 25.60 | 26.08 | 25.36 | 26.03 | 26.03 | 2.60% | 145,528 |
Apr 11, 2025 | 25.28 | 25.50 | 24.61 | 25.37 | 25.37 | 1.24% | 132,552 |
Apr 10, 2025 | 24.77 | 25.45 | 24.22 | 25.06 | 25.06 | -0.52% | 194,534 |
Apr 9, 2025 | 24.09 | 26.22 | 23.08 | 25.19 | 25.19 | 3.45% | 426,950 |
Apr 8, 2025 | 25.20 | 25.98 | 24.18 | 24.35 | 24.35 | - | 266,544 |
Apr 7, 2025 | 23.55 | 25.21 | 23.02 | 24.35 | 24.35 | -0.90% | 197,512 |
Apr 4, 2025 | 24.85 | 25.62 | 24.50 | 24.57 | 24.57 | -3.91% | 398,460 |
Apr 3, 2025 | 24.67 | 26.00 | 24.57 | 25.57 | 25.57 | -0.35% | 202,843 |
Apr 2, 2025 | 24.55 | 25.78 | 24.05 | 25.66 | 25.66 | 0.98% | 257,661 |
Apr 1, 2025 | 24.93 | 25.70 | 24.59 | 25.41 | 25.41 | 1.03% | 168,976 |
Mar 31, 2025 | 24.39 | 25.23 | 23.80 | 25.15 | 25.15 | 2.19% | 340,764 |
Mar 28, 2025 | 25.27 | 25.27 | 24.12 | 24.61 | 24.61 | -3.19% | 216,644 |
Mar 27, 2025 | 24.93 | 25.51 | 24.40 | 25.42 | 25.42 | 2.50% | 174,150 |
Mar 26, 2025 | 24.94 | 24.94 | 24.01 | 24.80 | 24.80 | -0.12% | 241,040 |
Mar 25, 2025 | 24.35 | 24.91 | 24.35 | 24.83 | 24.83 | 2.22% | 287,765 |
Mar 24, 2025 | 23.86 | 24.43 | 23.71 | 24.29 | 24.29 | 3.80% | 108,370 |
Mar 21, 2025 | 23.54 | 23.93 | 23.32 | 23.40 | 23.40 | -3.03% | 276,291 |
Mar 20, 2025 | 24.02 | 24.47 | 23.95 | 24.13 | 24.13 | -0.54% | 100,205 |
Mar 19, 2025 | 23.95 | 24.50 | 23.76 | 24.26 | 24.26 | 0.71% | 100,625 |
Mar 18, 2025 | 24.16 | 24.39 | 23.51 | 24.09 | 24.09 | -1.07% | 199,541 |
Mar 17, 2025 | 23.40 | 24.42 | 23.24 | 24.35 | 24.35 | 3.57% | 183,923 |
Mar 14, 2025 | 23.15 | 23.85 | 23.11 | 23.51 | 23.51 | 1.56% | 172,066 |
Mar 13, 2025 | 22.79 | 23.21 | 22.61 | 23.15 | 23.15 | 1.89% | 263,096 |
Mar 12, 2025 | 23.19 | 23.22 | 22.43 | 22.72 | 22.72 | -2.03% | 218,227 |
Mar 11, 2025 | 22.52 | 23.41 | 22.43 | 23.19 | 23.19 | 3.11% | 310,125 |
Mar 10, 2025 | 22.01 | 22.85 | 22.01 | 22.49 | 22.49 | 1.26% | 315,032 |
Mar 7, 2025 | 22.95 | 23.28 | 21.86 | 22.21 | 22.21 | -3.85% | 363,153 |
Mar 6, 2025 | 23.22 | 23.50 | 22.81 | 23.10 | 23.10 | -1.53% | 262,955 |
Mar 5, 2025 | 22.63 | 23.69 | 22.63 | 23.46 | 23.46 | 3.67% | 307,211 |
Mar 4, 2025 | 22.41 | 23.03 | 21.18 | 22.63 | 22.63 | 0.44% | 316,967 |
Mar 3, 2025 | 22.61 | 23.00 | 22.07 | 22.53 | 22.53 | -1.05% | 263,187 |
Feb 28, 2025 | 24.96 | 25.25 | 21.52 | 22.77 | 22.77 | -10.85% | 426,087 |
Feb 27, 2025 | 25.34 | 26.03 | 25.34 | 25.54 | 25.54 | 0.16% | 263,140 |
Feb 26, 2025 | 25.67 | 26.03 | 25.28 | 25.50 | 25.50 | -1.05% | 176,673 |
Feb 25, 2025 | 25.23 | 25.81 | 24.97 | 25.77 | 25.77 | 2.47% | 219,362 |
Feb 24, 2025 | 25.08 | 25.27 | 24.68 | 25.15 | 25.15 | 0.40% | 153,576 |
Feb 21, 2025 | 25.92 | 25.92 | 24.85 | 25.05 | 25.05 | -2.76% | 172,560 |
Feb 20, 2025 | 26.74 | 26.82 | 25.75 | 25.76 | 25.76 | -4.52% | 87,618 |
Feb 19, 2025 | 26.54 | 27.09 | 26.26 | 26.98 | 26.98 | 1.12% | 149,325 |
Feb 18, 2025 | 25.88 | 26.73 | 25.59 | 26.68 | 26.68 | 2.89% | 173,632 |
Feb 14, 2025 | 26.51 | 26.62 | 25.60 | 25.93 | 25.93 | -2.19% | 106,289 |
Feb 13, 2025 | 26.20 | 26.54 | 25.98 | 26.51 | 26.51 | 2.24% | 77,921 |