Skip to main content
logo
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
25.54
+1.79 (7.54%)
Nov 7, 2025, 4:00 PM EST - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202523.9226.1323.5025.5425.547.54%491,421
Nov 6, 202525.4325.4322.2623.7523.75-5.64%527,073
Nov 5, 202525.2826.1025.0325.1725.17-0.44%374,242
Nov 4, 202524.9625.6524.8625.2825.280.92%384,413
Nov 3, 202525.2525.2624.3325.0525.051.29%313,469
Oct 31, 202524.6124.8324.2624.7324.730.49%307,809
Oct 30, 202524.8025.2624.5624.6124.61-1.68%257,523
Oct 29, 202525.8926.1324.8125.0325.03-3.32%185,463
Oct 28, 202525.3026.0225.1525.8925.892.49%312,801
Oct 27, 202525.1825.3724.8325.2625.260.08%169,383
Oct 24, 202525.2625.9224.8325.2425.243.10%310,903
Oct 23, 202524.8825.2224.3724.4824.48-2.00%331,674
Oct 22, 202524.1325.1023.8724.9824.983.95%566,465
Oct 21, 202524.0424.1523.2824.0324.030.13%1,114,385
Oct 20, 202523.6624.0723.4324.0024.001.52%138,483
Oct 17, 202523.8424.0723.6123.6423.64-1.13%136,940
Oct 16, 202524.3924.3923.8723.9123.91-1.36%139,118
Oct 15, 202524.0724.4523.8724.2424.240.71%153,364
Oct 14, 202523.6924.0923.6524.0724.070.33%263,117
Oct 13, 202524.4624.5323.9023.9923.99-1.48%165,803
Oct 10, 202524.9524.9524.1724.3524.35-2.76%218,980
Oct 9, 202525.1225.3824.9325.0425.04-0.99%173,736
Oct 8, 202525.2125.6224.8925.2925.291.12%240,805
Oct 7, 202525.4625.9124.9525.0125.01-2.00%162,151
Oct 6, 202525.8626.1025.4425.5225.52-1.31%182,446
Oct 3, 202525.7626.4225.5925.8625.861.13%322,342
Oct 2, 202525.0925.6925.0925.5725.570.67%210,124
Oct 1, 202525.0525.4324.6925.4025.400.71%192,935
Sep 30, 202525.1225.9625.0325.2225.220.16%330,222
Sep 29, 202525.4625.5325.0325.1825.18-0.87%236,794
Sep 26, 202524.6225.4824.3025.4025.403.46%229,464
Sep 25, 202524.8524.9724.3124.5524.55-1.41%223,071
Sep 24, 202524.3925.2924.1324.9024.901.63%276,385
Sep 23, 202524.6424.7924.4224.5024.50-0.33%211,290
Sep 22, 202524.0224.6223.9324.5824.581.91%156,757
Sep 19, 202524.7624.9724.0224.1224.12-2.58%455,232
Sep 18, 202524.3824.8024.1124.7624.761.64%247,326
Sep 17, 202524.6124.9124.2924.3624.36-1.10%220,672
Sep 16, 202525.0825.2224.5824.6324.63-2.26%244,717
Sep 15, 202525.7825.8425.1625.2025.20-1.49%230,116
Sep 12, 202525.7026.1125.4825.5825.58-0.51%417,190
Sep 11, 202524.7425.7823.6825.7125.714.51%378,820
Sep 10, 202524.7525.0824.1924.6024.60-0.93%572,823
Sep 9, 202524.6324.8524.2124.8324.831.31%311,914
Sep 8, 202524.2924.5423.8224.5124.510.91%265,811
Sep 5, 202524.0024.3123.8024.2924.290.87%246,232
Sep 4, 202524.6924.9024.0524.0824.08-2.47%322,436
Sep 3, 202523.8424.8423.7624.6924.693.05%542,471
Sep 2, 202523.7424.3923.6523.9623.96-0.21%696,960
Aug 29, 202524.3524.5523.9424.0124.01-1.15%243,289