Skip to main content
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
29.81
+0.17 (0.57%)
Jun 6, 2025, 2:14 PM - Market open

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202529.7030.1129.4829.79-0.51%47,399
Jun 5, 202528.8829.8528.8429.6429.642.63%223,695
Jun 4, 202529.1929.5228.8628.8828.88-0.65%122,259
Jun 3, 202529.0629.6928.9129.0729.070.83%191,161
Jun 2, 202528.6928.9228.3928.8328.830.42%213,506
May 30, 202528.0729.1728.0728.7128.712.35%207,969
May 29, 202528.0128.3827.6728.0528.050.68%91,973
May 28, 202528.1928.6027.8127.8627.86-1.73%114,943
May 27, 202527.9428.9027.9428.3528.352.09%104,368
May 23, 202527.6027.9927.0427.7727.77-1.03%140,723
May 22, 202528.3728.5628.0528.0628.06-1.99%111,997
May 21, 202528.6929.6428.5528.6328.63-2.72%140,884
May 20, 202529.6529.9528.3029.4329.43-1.04%144,857
May 19, 202529.8730.1829.6729.7429.74-1.59%173,405
May 16, 202529.3630.2828.8930.2230.222.75%206,799
May 15, 202529.2929.5028.7829.4129.410.34%102,600
May 14, 202529.1729.4428.9629.3129.310.48%170,512
May 13, 202529.5229.8128.8329.1729.17-1.29%191,991
May 12, 202529.4329.5828.7929.5529.553.39%262,554
May 9, 202528.3928.6828.0828.5828.581.46%421,200
May 8, 202527.6328.8127.1128.1728.171.48%234,233
May 7, 202527.4628.5626.4327.7627.763.43%404,752
May 6, 202526.3826.9926.3826.8426.840.37%195,747
May 5, 202526.4327.1826.1726.7426.740.19%179,693
May 2, 202525.7726.9025.3926.6926.695.00%167,163
May 1, 202525.3625.7625.0525.4225.42-0.78%132,412
Apr 30, 202525.6225.8625.3825.6225.62-0.77%159,858
Apr 29, 202525.5526.0125.2725.8225.821.06%141,075
Apr 28, 202525.6426.1125.2625.5525.55-0.08%100,328
Apr 25, 202525.6025.9725.1625.5725.570.04%86,196
Apr 24, 202525.3825.9525.3525.5625.561.23%166,633
Apr 23, 202525.6826.2625.0725.2525.25-218,370
Apr 22, 202524.8225.4724.4225.2525.253.06%222,645
Apr 21, 202525.8325.8424.1924.5024.50-6.24%268,405
Apr 17, 202526.0426.3025.6626.1326.13-0.27%224,261
Apr 16, 202526.4026.4025.9426.2026.200.77%172,463
Apr 15, 202525.9826.1425.2726.0026.00-0.12%131,488
Apr 14, 202525.6026.0825.3626.0326.032.60%145,528
Apr 11, 202525.2825.5024.6125.3725.371.24%132,552
Apr 10, 202524.7725.4524.2225.0625.06-0.52%194,534
Apr 9, 202524.0926.2223.0825.1925.193.45%426,950
Apr 8, 202525.2025.9824.1824.3524.35-266,544
Apr 7, 202523.5525.2123.0224.3524.35-0.90%197,512
Apr 4, 202524.8525.6224.5024.5724.57-3.91%398,460
Apr 3, 202524.6726.0024.5725.5725.57-0.35%202,843
Apr 2, 202524.5525.7824.0525.6625.660.98%257,661
Apr 1, 202524.9325.7024.5925.4125.411.03%168,976
Mar 31, 202524.3925.2323.8025.1525.152.19%340,764
Mar 28, 202525.2725.2724.1224.6124.61-3.19%216,644
Mar 27, 202524.9325.5124.4025.4225.422.50%174,150