Skip to main content
logo
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
29.23
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202529.3629.5629.0229.2329.23-0.44%65,196
Dec 23, 202529.4029.5929.0629.3629.36-0.31%140,587
Dec 22, 202529.3329.9129.1629.4529.450.37%241,795
Dec 19, 202529.1829.5228.9929.3429.34-0.07%299,114
Dec 18, 202529.6129.9529.1129.3629.36-0.10%234,276
Dec 17, 202529.6329.8729.2629.3929.39-1.14%251,640
Dec 16, 202529.9630.4629.5329.7329.73-254,932
Dec 15, 202529.8230.0229.4429.7329.730.03%213,136
Dec 12, 202529.5030.1829.4029.7229.720.71%291,906
Dec 11, 202529.2529.6529.1429.5129.511.51%277,110
Dec 10, 202528.7029.2028.5529.0729.070.59%244,070
Dec 9, 202529.0129.2528.4728.9028.900.28%218,545
Dec 8, 202529.5029.5028.7228.8228.82-1.34%240,363
Dec 5, 202529.0729.2528.5929.2129.210.93%239,540
Dec 4, 202528.9929.4528.6228.9428.94-0.48%269,490
Dec 3, 202528.9829.7028.6129.0829.08-0.65%299,100
Dec 2, 202529.5830.2628.8629.2729.273.06%369,257
Dec 1, 202527.7129.2427.6428.4028.402.53%473,584
Nov 28, 202528.2328.2327.4027.7027.70-1.39%111,545
Nov 26, 202527.8728.1827.8128.0928.090.07%254,501
Nov 25, 202526.9528.1026.7828.0728.074.74%272,069
Nov 24, 202526.5827.0026.4026.8026.800.49%220,513
Nov 21, 202525.8326.9525.5726.6726.672.93%271,095
Nov 20, 202526.4926.6825.8825.9125.91-0.96%173,904
Nov 19, 202526.0526.3625.7026.1626.160.27%205,113
Nov 18, 202526.4226.6825.7426.0926.092.72%311,447
Nov 17, 202525.4526.1824.9225.4025.402.01%376,663
Nov 14, 202524.8225.0024.4624.9024.900.04%228,496
Nov 13, 202525.0025.1624.6124.8924.89-1.43%237,053
Nov 12, 202525.1725.7125.0825.2525.25-0.04%193,790
Nov 11, 202524.7025.6924.2125.2625.262.68%261,866
Nov 10, 202525.2725.8524.3824.6024.60-3.68%328,975
Nov 7, 202523.9226.1323.5025.5425.547.54%491,421
Nov 6, 202525.4325.4322.2623.7523.75-5.64%527,073
Nov 5, 202525.2826.1025.0325.1725.17-0.44%374,343
Nov 4, 202524.9625.6524.8625.2825.280.92%384,413
Nov 3, 202525.2525.2624.3325.0525.051.29%313,469
Oct 31, 202524.6124.8324.2624.7324.730.49%307,809
Oct 30, 202524.8025.2624.5624.6124.61-1.68%257,523
Oct 29, 202525.8926.1324.8125.0325.03-3.32%185,463
Oct 28, 202525.3026.0225.1525.8925.892.49%312,801
Oct 27, 202525.1825.3724.8325.2625.260.08%169,383
Oct 24, 202525.2625.9224.8325.2425.243.10%310,903
Oct 23, 202524.8825.2224.3724.4824.48-2.00%331,674
Oct 22, 202524.1325.1023.8724.9824.983.95%566,465
Oct 21, 202524.0424.1523.2824.0324.030.13%1,114,385
Oct 20, 202523.6624.0723.4324.0024.001.52%138,483
Oct 17, 202523.8424.0723.6123.6423.64-1.13%136,940
Oct 16, 202524.3924.3923.8723.9123.91-1.36%139,118
Oct 15, 202524.0724.4523.8724.2424.240.71%153,364