The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
32.38
-0.11 (-0.34%)
Nov 4, 2024, 4:00 PM EST - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202432.7333.1932.0332.3832.38-0.34%214,482
Nov 1, 202432.2032.9932.0432.4932.491.63%248,217
Oct 31, 202433.1433.2831.9231.9731.97-3.97%276,489
Oct 30, 202433.7634.2033.2533.2933.29-2.06%135,266
Oct 29, 202433.0334.0533.0333.9933.991.77%170,310
Oct 28, 202433.9134.3933.3733.4033.40-0.39%195,380
Oct 25, 202433.7034.3233.5133.5333.530.66%176,269
Oct 24, 202434.3434.8233.1633.3133.31-2.46%194,455
Oct 23, 202433.5634.1533.2234.1534.152.43%259,666
Oct 22, 202433.0033.6032.5133.3433.341.49%206,561
Oct 21, 202434.7434.8232.6932.8532.85-5.74%350,897
Oct 18, 202434.9735.5034.4834.8534.85-0.91%213,226
Oct 17, 202435.6735.8835.0235.1735.17-1.46%169,247
Oct 16, 202434.9436.2034.9435.6935.691.94%159,477
Oct 15, 202434.5835.6434.5135.0135.010.63%201,754
Oct 14, 202434.1335.0134.0434.7934.792.96%230,306
Oct 11, 202432.9233.8532.8933.7933.792.64%192,915
Oct 10, 202433.5033.7932.4332.9232.92-2.95%283,842
Oct 9, 202433.3634.1433.0533.9233.921.50%208,699
Oct 8, 202433.0033.6732.7233.4233.422.61%309,397
Oct 7, 202432.8233.2332.1432.5732.57-1.30%294,601
Oct 4, 202433.9834.1532.3733.0033.00-2.45%447,574
Oct 3, 202432.8335.6332.5033.8333.834.19%2,385,248
Oct 2, 202432.6333.9031.9332.4732.47-1.37%632,861
Oct 1, 202434.0034.2631.8132.9232.92-7.79%574,637
Sep 30, 202434.3935.8834.3035.7035.703.81%432,884
Sep 27, 202434.7334.7733.7534.3934.39-0.84%205,631
Sep 26, 202436.1736.1734.6734.6834.68-2.75%178,381
Sep 25, 202436.9937.1335.5935.6635.66-3.31%276,983
Sep 24, 202435.9637.0035.7436.8836.882.62%231,536
Sep 23, 202435.9636.2435.7535.9435.940.73%133,426
Sep 20, 202435.6736.3335.3635.6835.680.20%406,019
Sep 19, 202435.6435.8935.0535.6135.611.77%179,780
Sep 18, 202434.6736.2534.3734.9934.990.92%197,514
Sep 17, 202435.3035.3734.6734.6734.67-0.72%219,940
Sep 16, 202434.7835.1834.3034.9234.921.16%130,953
Sep 13, 202433.7834.8833.5534.5234.523.66%150,477
Sep 12, 202433.7234.0033.0433.3033.30-0.95%169,808
Sep 11, 202432.2133.8031.8433.6233.624.64%316,884
Sep 10, 202432.3532.6631.9732.1332.13-0.74%132,720
Sep 9, 202431.8332.8831.8332.3732.371.66%175,653
Sep 6, 202433.2934.3431.3631.8431.84-3.84%264,900
Sep 5, 202432.8133.2932.6333.1133.110.91%359,227
Sep 4, 202432.3032.9631.6832.8132.810.98%142,295
Sep 3, 202433.9234.2732.3032.4932.49-5.17%224,392
Aug 30, 202433.3234.2833.2934.2634.263.35%230,042
Aug 29, 202434.0834.2432.6733.1533.15-1.98%204,288
Aug 28, 202434.4134.6033.6333.8233.82-1.89%276,459
Aug 27, 202435.0035.3434.3534.4734.47-2.19%164,932
Aug 26, 202435.0035.5734.7735.2435.240.80%281,526
Aug 23, 202433.4134.9833.4134.9634.965.27%207,834
Aug 22, 202432.9933.4532.8033.2133.210.97%171,494
Aug 21, 202432.5033.0832.2632.8932.892.56%219,954
Aug 20, 202431.7532.1031.6732.0732.071.04%138,805
Aug 19, 202431.7831.9631.3831.7431.74-174,965
Aug 16, 202431.3831.9831.1531.7431.741.05%125,991
Aug 15, 202431.2731.7730.4031.4131.413.56%186,550
Aug 14, 202430.7131.3830.3030.3330.33-1.24%134,882
Aug 13, 202429.8130.7229.5730.7130.713.71%186,068
Aug 12, 202430.4130.4129.3029.6129.61-2.24%179,780
Aug 9, 202428.8930.4028.8930.2930.295.28%214,080
Aug 8, 202428.8028.9228.1728.7728.772.49%258,834
Aug 7, 202430.9230.9928.0728.0728.07-1.85%239,901
Aug 6, 202427.9829.5127.9828.6028.602.14%221,598
Aug 5, 202426.7028.2626.0028.0028.00-4.31%237,438
Aug 2, 202429.0129.7728.9329.2629.26-2.17%201,016
Aug 1, 202429.7930.4529.3629.9129.910.34%169,802
Jul 31, 202430.2030.4228.5529.8129.81-0.50%259,340
Jul 30, 202431.0031.2229.4729.9629.96-2.92%351,610
Jul 29, 202429.5831.2328.9330.8630.865.29%435,740
Jul 26, 202429.4329.9729.1529.3129.310.34%222,068
Jul 25, 202428.9529.8228.8729.2129.210.79%209,856
Jul 24, 202428.9329.9428.8728.9828.98-0.28%253,599
Jul 23, 202428.0029.2327.7829.0629.064.38%269,962
Jul 22, 202427.4227.8826.8027.8427.842.58%149,753
Jul 19, 202427.1527.4926.9127.1427.140.89%111,122
Jul 18, 202427.0027.7626.7026.9026.90-0.99%129,234
Jul 17, 202427.3427.6327.0427.1727.17-0.80%210,410
Jul 16, 202426.5527.5926.5527.3927.394.34%228,844
Jul 15, 202425.8026.6425.5026.2526.252.46%189,996
Jul 12, 202426.1126.6325.5125.6225.62-0.62%186,684
Jul 11, 202424.8225.8224.7625.7825.784.92%210,712
Jul 10, 202423.9624.6223.8224.5724.573.06%122,622
Jul 9, 202423.5023.9423.3723.8423.840.85%129,807
Jul 8, 202423.8924.2423.4823.6423.64-0.46%143,974
Jul 5, 202424.2224.2223.6223.7523.75-2.38%181,386
Jul 3, 202424.4824.4923.9324.3324.33-0.61%102,172
Jul 2, 202423.4524.5023.4124.4824.484.62%187,995
Jul 1, 202423.2723.7323.1623.4023.400.91%174,252
Jun 28, 202422.8823.4122.8123.1923.192.11%551,410
Jun 27, 202422.5422.7122.2522.7122.710.66%123,258
Jun 26, 202422.3722.8322.2922.5622.560.04%190,112
Jun 25, 202422.3422.7522.3422.5522.550.18%182,531
Jun 24, 202422.5022.6021.9722.5122.51-0.04%183,698
Jun 21, 202422.0822.6221.9822.5222.522.18%215,347
Jun 20, 202422.4822.6822.0022.0422.04-2.69%89,405
Jun 18, 202422.8122.9822.5822.6522.65-0.88%103,363
Jun 17, 202422.6023.1422.5122.8522.850.62%75,811
Jun 14, 202422.6022.9022.3622.7122.71-0.57%87,599
Jun 13, 202423.0123.0822.5122.8422.84-1.97%97,022