The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
27.38
+0.08 (0.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.8827.5126.8227.3827.380.29%1,063,588
Dec 19, 202427.6928.4327.1727.3027.30-3.02%366,800
Dec 18, 202429.4129.6228.1128.1528.15-3.63%341,907
Dec 17, 202429.3229.5428.5229.2129.21-1.18%207,233
Dec 16, 202429.0830.0128.6529.5629.561.55%153,462
Dec 13, 202429.1229.3028.8329.1129.11-0.55%212,075
Dec 12, 202430.0030.4329.2429.2729.27-2.47%85,407
Dec 11, 202430.7530.8329.9230.0130.01-0.99%183,450
Dec 10, 202430.2931.3930.0030.3130.311.00%201,593
Dec 9, 202430.0030.7529.7030.0130.010.30%171,072
Dec 6, 202430.0630.0829.2929.9229.920.30%186,621
Dec 5, 202431.0331.0329.5429.8329.83-3.74%188,631
Dec 4, 202431.1831.5530.8830.9930.99-177,205
Dec 3, 202431.3731.5730.7530.9930.99-1.81%128,915
Dec 2, 202431.1831.9731.0131.5631.561.22%183,823
Nov 29, 202431.4232.0031.1331.1831.18-0.67%109,004
Nov 27, 202431.6431.9530.9031.3931.39-1.01%213,357
Nov 26, 202430.4331.7530.2531.7131.713.76%460,676
Nov 25, 202431.2231.6930.3130.5630.56-1.86%287,795
Nov 22, 202430.6831.3430.3831.1431.142.10%309,032
Nov 21, 202430.9631.2930.3030.5030.50-0.91%282,582
Nov 20, 202431.5032.1130.2630.7830.78-3.24%286,659
Nov 19, 202431.3931.9431.1331.8131.810.70%262,816
Nov 18, 202431.4832.0931.2231.5931.590.51%149,313
Nov 15, 202432.1632.2831.1431.4331.43-1.47%188,160
Nov 14, 202432.8033.0931.7531.9031.90-2.74%147,568
Nov 13, 202434.0334.0332.7932.8032.80-2.53%142,506
Nov 12, 202433.7834.2733.1733.6533.65-0.53%227,780
Nov 11, 202433.8934.1533.1233.8333.831.23%237,191
Nov 8, 202432.4833.7232.2433.4233.424.44%262,213
Nov 7, 202432.8132.9228.8032.0032.00-3.38%585,862
Nov 6, 202433.7734.3632.6833.1233.124.12%414,464
Nov 5, 202432.2732.3831.4531.8131.81-1.76%232,972
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