The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
29.80
+0.71 (2.44%)
Jun 27, 2025, 4:00 PM - Market closed
The Pennant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.28 | 29.97 | 29.17 | 29.80 | 29.80 | 2.44% | 643,115 |
| Jun 26, 2025 | 29.39 | 29.73 | 28.80 | 29.09 | 29.09 | -0.21% | 126,841 |
| Jun 25, 2025 | 28.98 | 29.30 | 28.66 | 29.15 | 29.15 | 0.21% | 121,388 |
| Jun 24, 2025 | 28.49 | 29.14 | 27.89 | 29.09 | 29.09 | 3.08% | 127,814 |
| Jun 23, 2025 | 27.78 | 28.22 | 27.53 | 28.22 | 28.22 | 1.58% | 195,953 |
| Jun 20, 2025 | 28.24 | 28.41 | 27.26 | 27.78 | 27.78 | -1.00% | 217,972 |
| Jun 18, 2025 | 27.92 | 28.42 | 27.64 | 28.06 | 28.06 | 0.68% | 97,463 |
| Jun 17, 2025 | 28.14 | 28.33 | 27.48 | 27.87 | 27.87 | -2.14% | 242,577 |
| Jun 16, 2025 | 27.77 | 28.54 | 27.68 | 28.48 | 28.48 | 2.93% | 190,778 |
| Jun 13, 2025 | 27.41 | 28.11 | 27.19 | 27.67 | 27.67 | -0.25% | 192,168 |
| Jun 12, 2025 | 27.72 | 27.79 | 27.32 | 27.74 | 27.74 | 0.33% | 174,371 |
| Jun 11, 2025 | 28.49 | 28.67 | 27.58 | 27.65 | 27.65 | -2.47% | 375,635 |
| Jun 10, 2025 | 28.95 | 29.16 | 28.32 | 28.35 | 28.35 | -1.66% | 252,023 |
| Jun 9, 2025 | 29.58 | 29.58 | 28.58 | 28.83 | 28.83 | -2.44% | 154,083 |
| Jun 6, 2025 | 29.70 | 30.11 | 29.26 | 29.55 | 29.55 | -0.30% | 155,412 |
| Jun 5, 2025 | 28.88 | 29.85 | 28.84 | 29.64 | 29.64 | 2.63% | 223,695 |
| Jun 4, 2025 | 29.19 | 29.52 | 28.86 | 28.88 | 28.88 | -0.65% | 122,259 |
| Jun 3, 2025 | 29.06 | 29.69 | 28.91 | 29.07 | 29.07 | 0.83% | 191,161 |
| Jun 2, 2025 | 28.69 | 28.92 | 28.39 | 28.83 | 28.83 | 0.42% | 213,506 |
| May 30, 2025 | 28.07 | 29.17 | 28.07 | 28.71 | 28.71 | 2.35% | 207,969 |
| May 29, 2025 | 28.01 | 28.38 | 27.67 | 28.05 | 28.05 | 0.68% | 91,973 |
| May 28, 2025 | 28.19 | 28.60 | 27.81 | 27.86 | 27.86 | -1.73% | 114,943 |
| May 27, 2025 | 27.94 | 28.90 | 27.94 | 28.35 | 28.35 | 2.09% | 104,368 |
| May 23, 2025 | 27.60 | 27.99 | 27.04 | 27.77 | 27.77 | -1.03% | 140,723 |
| May 22, 2025 | 28.37 | 28.56 | 28.05 | 28.06 | 28.06 | -1.99% | 111,997 |
| May 21, 2025 | 28.69 | 29.64 | 28.55 | 28.63 | 28.63 | -2.72% | 140,884 |
| May 20, 2025 | 29.65 | 29.95 | 28.30 | 29.43 | 29.43 | -1.04% | 144,857 |
| May 19, 2025 | 29.87 | 30.18 | 29.67 | 29.74 | 29.74 | -1.59% | 173,405 |
| May 16, 2025 | 29.36 | 30.28 | 28.89 | 30.22 | 30.22 | 2.75% | 206,799 |
| May 15, 2025 | 29.29 | 29.50 | 28.78 | 29.41 | 29.41 | 0.34% | 102,600 |
| May 14, 2025 | 29.17 | 29.44 | 28.96 | 29.31 | 29.31 | 0.48% | 170,512 |
| May 13, 2025 | 29.52 | 29.81 | 28.83 | 29.17 | 29.17 | -1.29% | 191,991 |
| May 12, 2025 | 29.43 | 29.58 | 28.79 | 29.55 | 29.55 | 3.39% | 262,554 |
| May 9, 2025 | 28.39 | 28.68 | 28.08 | 28.58 | 28.58 | 1.46% | 421,200 |
| May 8, 2025 | 27.63 | 28.81 | 27.11 | 28.17 | 28.17 | 1.48% | 234,233 |
| May 7, 2025 | 27.46 | 28.56 | 26.43 | 27.76 | 27.76 | 3.43% | 404,752 |
| May 6, 2025 | 26.38 | 26.99 | 26.38 | 26.84 | 26.84 | 0.37% | 195,747 |
| May 5, 2025 | 26.43 | 27.18 | 26.17 | 26.74 | 26.74 | 0.19% | 179,693 |
| May 2, 2025 | 25.77 | 26.90 | 25.39 | 26.69 | 26.69 | 5.00% | 167,163 |
| May 1, 2025 | 25.36 | 25.76 | 25.05 | 25.42 | 25.42 | -0.78% | 132,412 |
| Apr 30, 2025 | 25.62 | 25.86 | 25.38 | 25.62 | 25.62 | -0.77% | 159,858 |
| Apr 29, 2025 | 25.55 | 26.01 | 25.27 | 25.82 | 25.82 | 1.06% | 141,075 |
| Apr 28, 2025 | 25.64 | 26.11 | 25.26 | 25.55 | 25.55 | -0.08% | 100,328 |
| Apr 25, 2025 | 25.60 | 25.97 | 25.16 | 25.57 | 25.57 | 0.04% | 86,196 |
| Apr 24, 2025 | 25.38 | 25.95 | 25.35 | 25.56 | 25.56 | 1.23% | 166,633 |
| Apr 23, 2025 | 25.68 | 26.26 | 25.07 | 25.25 | 25.25 | - | 218,370 |
| Apr 22, 2025 | 24.82 | 25.47 | 24.42 | 25.25 | 25.25 | 3.06% | 222,645 |
| Apr 21, 2025 | 25.83 | 25.84 | 24.19 | 24.50 | 24.50 | -6.24% | 268,405 |
| Apr 17, 2025 | 26.04 | 26.30 | 25.66 | 26.13 | 26.13 | -0.27% | 224,261 |
| Apr 16, 2025 | 26.40 | 26.40 | 25.94 | 26.20 | 26.20 | 0.77% | 172,463 |