The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	29.66	30.02	29.41	29.92	29.92	0.88%	305,798
Apr 2, 2026	29.90	30.33	29.58	29.66	29.66	-2.27%	250,816
Apr 1, 2026	30.40	30.94	30.17	30.35	30.35	-0.43%	505,686
Mar 31, 2026	30.92	30.92	29.80	30.48	30.48	1.13%	189,527
Mar 30, 2026	30.06	30.33	29.07	30.14	30.14	1.01%	211,322
Mar 27, 2026	30.56	31.49	29.49	29.84	29.84	-2.36%	221,312
Mar 26, 2026	31.01	31.01	30.21	30.56	30.56	-1.77%	295,859
Mar 25, 2026	31.41	31.48	30.53	31.11	31.11	0.29%	182,755
Mar 24, 2026	31.37	31.37	30.41	31.02	31.02	-1.12%	257,256
Mar 23, 2026	31.66	32.19	30.51	31.37	31.37	1.03%	193,776
Mar 20, 2026	32.06	32.18	30.57	31.05	31.05	-3.15%	406,259
Mar 19, 2026	33.24	33.52	31.63	32.06	32.06	-3.61%	178,266
Mar 18, 2026	32.65	33.62	32.53	33.26	33.26	0.70%	326,850
Mar 17, 2026	33.61	34.17	32.82	33.03	33.03	-1.37%	182,114
Mar 16, 2026	33.04	33.85	33.03	33.49	33.49	1.82%	150,426
Mar 13, 2026	34.10	34.56	32.66	32.89	32.89	-3.52%	275,653
Mar 12, 2026	33.56	34.74	33.52	34.09	34.09	0.18%	234,039
Mar 11, 2026	33.69	34.41	33.25	34.03	34.03	-0.06%	296,134
Mar 10, 2026	34.44	34.64	33.68	34.05	34.05	-1.13%	482,343
Mar 9, 2026	33.58	34.77	32.99	34.44	34.44	2.32%	300,337
Mar 6, 2026	32.62	33.69	32.57	33.66	33.66	1.08%	419,353
Mar 5, 2026	33.23	33.38	32.70	33.30	33.30	-0.72%	211,694
Mar 4, 2026	32.92	33.57	32.53	33.54	33.54	1.57%	266,039
Mar 3, 2026	33.05	33.83	32.19	33.02	33.02	-2.37%	280,330
Mar 2, 2026	33.13	34.18	31.85	33.82	33.82	0.33%	267,927
Feb 27, 2026	30.38	35.00	30.10	33.71	33.71	10.56%	525,882
Feb 26, 2026	31.72	31.89	28.79	30.49	30.49	-7.86%	737,732
Feb 25, 2026	32.33	33.31	31.75	33.09	33.09	3.47%	298,892
Feb 24, 2026	32.32	32.56	31.28	31.98	31.98	-1.78%	280,251
Feb 23, 2026	32.40	32.83	31.99	32.56	32.56	0.74%	327,158
Feb 20, 2026	32.45	32.52	31.86	32.32	32.32	-0.09%	111,870
Feb 19, 2026	32.55	32.78	31.92	32.35	32.35	-0.92%	191,767
Feb 18, 2026	31.96	33.04	31.78	32.65	32.65	2.51%	304,036
Feb 17, 2026	32.01	32.25	31.00	31.85	31.85	-0.38%	426,909
Feb 13, 2026	31.12	32.44	31.01	31.97	31.97	2.60%	151,163
Feb 12, 2026	31.89	32.29	31.03	31.16	31.16	-1.42%	178,729
Feb 11, 2026	31.07	31.75	30.87	31.61	31.61	2.07%	323,761
Feb 10, 2026	30.80	31.09	30.28	30.97	30.97	0.55%	143,387
Feb 9, 2026	30.39	31.01	30.00	30.80	30.80	1.48%	349,853
Feb 6, 2026	29.95	30.47	29.50	30.35	30.35	1.23%	247,633
Feb 5, 2026	29.01	30.53	29.01	29.98	29.98	3.67%	331,662
Feb 4, 2026	29.11	29.72	28.66	28.92	28.92	-1.03%	283,638
Feb 3, 2026	28.67	29.36	28.32	29.22	29.22	3.54%	451,137
Feb 2, 2026	27.69	28.68	27.50	28.22	28.22	2.17%	279,121
Jan 30, 2026	27.32	27.77	26.71	27.62	27.62	1.02%	291,115
Jan 29, 2026	27.48	27.48	26.67	27.34	27.34	-0.55%	256,162
Jan 28, 2026	27.45	27.84	27.01	27.49	27.49	-0.51%	446,767
Jan 27, 2026	30.54	30.70	27.07	27.63	27.63	-9.53%	787,767
Jan 26, 2026	30.53	30.78	30.23	30.54	30.54	0.03%	223,980
Jan 23, 2026	31.55	31.86	29.83	30.53	30.53	-2.02%	287,535