The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
31.98
-0.58 (-1.78%)
At close: Feb 24, 2026, 4:00 PM EST
31.98
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:20 PM EST
The Pennant Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 32.32 | 32.56 | 31.28 | 32.00 | - | -1.72% | 151,378 |
| Feb 23, 2026 | 32.40 | 32.83 | 31.99 | 32.56 | 32.56 | 0.74% | 327,158 |
| Feb 20, 2026 | 32.45 | 32.52 | 31.86 | 32.32 | 32.32 | -0.09% | 111,870 |
| Feb 19, 2026 | 32.55 | 32.78 | 31.92 | 32.35 | 32.35 | -0.92% | 191,767 |
| Feb 18, 2026 | 31.96 | 33.04 | 31.78 | 32.65 | 32.65 | 2.51% | 304,036 |
| Feb 17, 2026 | 32.01 | 32.25 | 31.00 | 31.85 | 31.85 | -0.38% | 426,909 |
| Feb 13, 2026 | 31.12 | 32.44 | 31.01 | 31.97 | 31.97 | 2.60% | 151,163 |
| Feb 12, 2026 | 31.89 | 32.29 | 31.03 | 31.16 | 31.16 | -1.42% | 178,729 |
| Feb 11, 2026 | 31.07 | 31.75 | 30.87 | 31.61 | 31.61 | 2.07% | 323,761 |
| Feb 10, 2026 | 30.80 | 31.09 | 30.28 | 30.97 | 30.97 | 0.55% | 143,387 |
| Feb 9, 2026 | 30.39 | 31.01 | 30.00 | 30.80 | 30.80 | 1.48% | 349,853 |
| Feb 6, 2026 | 29.95 | 30.47 | 29.50 | 30.35 | 30.35 | 1.23% | 247,633 |
| Feb 5, 2026 | 29.01 | 30.53 | 29.01 | 29.98 | 29.98 | 3.67% | 331,662 |
| Feb 4, 2026 | 29.11 | 29.72 | 28.66 | 28.92 | 28.92 | -1.03% | 283,638 |
| Feb 3, 2026 | 28.67 | 29.36 | 28.32 | 29.22 | 29.22 | 3.54% | 451,137 |
| Feb 2, 2026 | 27.69 | 28.68 | 27.50 | 28.22 | 28.22 | 2.17% | 279,121 |
| Jan 30, 2026 | 27.32 | 27.77 | 26.71 | 27.62 | 27.62 | 1.02% | 291,115 |
| Jan 29, 2026 | 27.48 | 27.48 | 26.67 | 27.34 | 27.34 | -0.55% | 256,162 |
| Jan 28, 2026 | 27.45 | 27.84 | 27.01 | 27.49 | 27.49 | -0.51% | 446,767 |
| Jan 27, 2026 | 30.54 | 30.70 | 27.07 | 27.63 | 27.63 | -9.53% | 787,767 |
| Jan 26, 2026 | 30.53 | 30.78 | 30.23 | 30.54 | 30.54 | 0.03% | 223,980 |
| Jan 23, 2026 | 31.55 | 31.86 | 29.83 | 30.53 | 30.53 | -2.02% | 287,535 |
| Jan 22, 2026 | 30.16 | 31.94 | 30.14 | 31.16 | 31.16 | 3.87% | 863,330 |
| Jan 21, 2026 | 29.40 | 30.16 | 28.44 | 30.00 | 30.00 | 2.39% | 370,969 |
| Jan 20, 2026 | 28.66 | 29.60 | 28.03 | 29.30 | 29.30 | 0.51% | 214,198 |
| Jan 16, 2026 | 29.81 | 30.20 | 28.70 | 29.15 | 29.15 | -2.51% | 246,810 |
| Jan 15, 2026 | 28.84 | 30.16 | 28.68 | 29.90 | 29.90 | 3.75% | 244,365 |
| Jan 14, 2026 | 28.62 | 28.82 | 28.21 | 28.82 | 28.82 | 0.24% | 284,706 |
| Jan 13, 2026 | 28.80 | 29.00 | 28.37 | 28.75 | 28.75 | -0.38% | 176,761 |
| Jan 12, 2026 | 28.12 | 28.89 | 27.63 | 28.86 | 28.86 | 2.60% | 218,103 |
| Jan 9, 2026 | 29.12 | 29.22 | 28.12 | 28.13 | 28.13 | -3.33% | 178,844 |
| Jan 8, 2026 | 28.76 | 29.80 | 28.76 | 29.10 | 29.10 | 0.69% | 186,224 |
| Jan 7, 2026 | 28.88 | 29.62 | 28.68 | 28.90 | 28.90 | 1.08% | 294,271 |
| Jan 6, 2026 | 28.23 | 28.84 | 28.07 | 28.59 | 28.59 | 0.67% | 218,346 |
| Jan 5, 2026 | 27.66 | 28.55 | 27.65 | 28.40 | 28.40 | 2.05% | 184,813 |
| Jan 2, 2026 | 28.15 | 28.15 | 27.53 | 27.83 | 27.83 | -1.14% | 161,848 |
| Dec 31, 2025 | 28.80 | 28.80 | 28.11 | 28.15 | 28.15 | -2.26% | 113,017 |
| Dec 30, 2025 | 29.24 | 29.27 | 28.68 | 28.80 | 28.80 | -1.47% | 139,479 |
| Dec 29, 2025 | 29.03 | 29.33 | 28.71 | 29.23 | 29.23 | 0.62% | 221,300 |
| Dec 26, 2025 | 29.33 | 29.56 | 28.79 | 29.05 | 29.05 | -0.62% | 106,260 |
| Dec 24, 2025 | 29.36 | 29.56 | 29.02 | 29.23 | 29.23 | -0.44% | 65,196 |
| Dec 23, 2025 | 29.40 | 29.59 | 29.06 | 29.36 | 29.36 | -0.31% | 140,587 |
| Dec 22, 2025 | 29.33 | 29.91 | 29.16 | 29.45 | 29.45 | 0.37% | 241,795 |
| Dec 19, 2025 | 29.18 | 29.52 | 28.99 | 29.34 | 29.34 | -0.07% | 299,114 |
| Dec 18, 2025 | 29.61 | 29.95 | 29.11 | 29.36 | 29.36 | -0.10% | 234,276 |
| Dec 17, 2025 | 29.63 | 29.87 | 29.26 | 29.39 | 29.39 | -1.14% | 251,640 |
| Dec 16, 2025 | 29.96 | 30.46 | 29.53 | 29.73 | 29.73 | - | 254,932 |
| Dec 15, 2025 | 29.82 | 30.02 | 29.44 | 29.73 | 29.73 | 0.03% | 213,136 |
| Dec 12, 2025 | 29.50 | 30.18 | 29.40 | 29.72 | 29.72 | 0.71% | 291,906 |
| Dec 11, 2025 | 29.25 | 29.65 | 29.14 | 29.51 | 29.51 | 1.51% | 277,110 |