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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 32.73 | 33.19 | 32.03 | 32.38 | 32.38 | -0.34% | 214,482 |
Nov 1, 2024 | 32.20 | 32.99 | 32.04 | 32.49 | 32.49 | 1.63% | 248,217 |
Oct 31, 2024 | 33.14 | 33.28 | 31.92 | 31.97 | 31.97 | -3.97% | 276,489 |
Oct 30, 2024 | 33.76 | 34.20 | 33.25 | 33.29 | 33.29 | -2.06% | 135,266 |
Oct 29, 2024 | 33.03 | 34.05 | 33.03 | 33.99 | 33.99 | 1.77% | 170,310 |
Oct 28, 2024 | 33.91 | 34.39 | 33.37 | 33.40 | 33.40 | -0.39% | 195,380 |
Oct 25, 2024 | 33.70 | 34.32 | 33.51 | 33.53 | 33.53 | 0.66% | 176,269 |
Oct 24, 2024 | 34.34 | 34.82 | 33.16 | 33.31 | 33.31 | -2.46% | 194,455 |
Oct 23, 2024 | 33.56 | 34.15 | 33.22 | 34.15 | 34.15 | 2.43% | 259,666 |
Oct 22, 2024 | 33.00 | 33.60 | 32.51 | 33.34 | 33.34 | 1.49% | 206,561 |
Oct 21, 2024 | 34.74 | 34.82 | 32.69 | 32.85 | 32.85 | -5.74% | 350,897 |
Oct 18, 2024 | 34.97 | 35.50 | 34.48 | 34.85 | 34.85 | -0.91% | 213,226 |
Oct 17, 2024 | 35.67 | 35.88 | 35.02 | 35.17 | 35.17 | -1.46% | 169,247 |
Oct 16, 2024 | 34.94 | 36.20 | 34.94 | 35.69 | 35.69 | 1.94% | 159,477 |
Oct 15, 2024 | 34.58 | 35.64 | 34.51 | 35.01 | 35.01 | 0.63% | 201,754 |
Oct 14, 2024 | 34.13 | 35.01 | 34.04 | 34.79 | 34.79 | 2.96% | 230,306 |
Oct 11, 2024 | 32.92 | 33.85 | 32.89 | 33.79 | 33.79 | 2.64% | 192,915 |
Oct 10, 2024 | 33.50 | 33.79 | 32.43 | 32.92 | 32.92 | -2.95% | 283,842 |
Oct 9, 2024 | 33.36 | 34.14 | 33.05 | 33.92 | 33.92 | 1.50% | 208,699 |
Oct 8, 2024 | 33.00 | 33.67 | 32.72 | 33.42 | 33.42 | 2.61% | 309,397 |
Oct 7, 2024 | 32.82 | 33.23 | 32.14 | 32.57 | 32.57 | -1.30% | 294,601 |
Oct 4, 2024 | 33.98 | 34.15 | 32.37 | 33.00 | 33.00 | -2.45% | 447,574 |
Oct 3, 2024 | 32.83 | 35.63 | 32.50 | 33.83 | 33.83 | 4.19% | 2,385,248 |
Oct 2, 2024 | 32.63 | 33.90 | 31.93 | 32.47 | 32.47 | -1.37% | 632,861 |
Oct 1, 2024 | 34.00 | 34.26 | 31.81 | 32.92 | 32.92 | -7.79% | 574,637 |
Sep 30, 2024 | 34.39 | 35.88 | 34.30 | 35.70 | 35.70 | 3.81% | 432,884 |
Sep 27, 2024 | 34.73 | 34.77 | 33.75 | 34.39 | 34.39 | -0.84% | 205,631 |
Sep 26, 2024 | 36.17 | 36.17 | 34.67 | 34.68 | 34.68 | -2.75% | 178,381 |
Sep 25, 2024 | 36.99 | 37.13 | 35.59 | 35.66 | 35.66 | -3.31% | 276,983 |
Sep 24, 2024 | 35.96 | 37.00 | 35.74 | 36.88 | 36.88 | 2.62% | 231,536 |
Sep 23, 2024 | 35.96 | 36.24 | 35.75 | 35.94 | 35.94 | 0.73% | 133,426 |
Sep 20, 2024 | 35.67 | 36.33 | 35.36 | 35.68 | 35.68 | 0.20% | 406,019 |
Sep 19, 2024 | 35.64 | 35.89 | 35.05 | 35.61 | 35.61 | 1.77% | 179,780 |
Sep 18, 2024 | 34.67 | 36.25 | 34.37 | 34.99 | 34.99 | 0.92% | 197,514 |
Sep 17, 2024 | 35.30 | 35.37 | 34.67 | 34.67 | 34.67 | -0.72% | 219,940 |
Sep 16, 2024 | 34.78 | 35.18 | 34.30 | 34.92 | 34.92 | 1.16% | 130,953 |
Sep 13, 2024 | 33.78 | 34.88 | 33.55 | 34.52 | 34.52 | 3.66% | 150,477 |
Sep 12, 2024 | 33.72 | 34.00 | 33.04 | 33.30 | 33.30 | -0.95% | 169,808 |
Sep 11, 2024 | 32.21 | 33.80 | 31.84 | 33.62 | 33.62 | 4.64% | 316,884 |
Sep 10, 2024 | 32.35 | 32.66 | 31.97 | 32.13 | 32.13 | -0.74% | 132,720 |
Sep 9, 2024 | 31.83 | 32.88 | 31.83 | 32.37 | 32.37 | 1.66% | 175,653 |
Sep 6, 2024 | 33.29 | 34.34 | 31.36 | 31.84 | 31.84 | -3.84% | 264,900 |
Sep 5, 2024 | 32.81 | 33.29 | 32.63 | 33.11 | 33.11 | 0.91% | 359,227 |
Sep 4, 2024 | 32.30 | 32.96 | 31.68 | 32.81 | 32.81 | 0.98% | 142,295 |
Sep 3, 2024 | 33.92 | 34.27 | 32.30 | 32.49 | 32.49 | -5.17% | 224,392 |
Aug 30, 2024 | 33.32 | 34.28 | 33.29 | 34.26 | 34.26 | 3.35% | 230,042 |
Aug 29, 2024 | 34.08 | 34.24 | 32.67 | 33.15 | 33.15 | -1.98% | 204,288 |
Aug 28, 2024 | 34.41 | 34.60 | 33.63 | 33.82 | 33.82 | -1.89% | 276,459 |
Aug 27, 2024 | 35.00 | 35.34 | 34.35 | 34.47 | 34.47 | -2.19% | 164,932 |
Aug 26, 2024 | 35.00 | 35.57 | 34.77 | 35.24 | 35.24 | 0.80% | 281,526 |
Aug 23, 2024 | 33.41 | 34.98 | 33.41 | 34.96 | 34.96 | 5.27% | 207,834 |
Aug 22, 2024 | 32.99 | 33.45 | 32.80 | 33.21 | 33.21 | 0.97% | 171,494 |
Aug 21, 2024 | 32.50 | 33.08 | 32.26 | 32.89 | 32.89 | 2.56% | 219,954 |
Aug 20, 2024 | 31.75 | 32.10 | 31.67 | 32.07 | 32.07 | 1.04% | 138,805 |
Aug 19, 2024 | 31.78 | 31.96 | 31.38 | 31.74 | 31.74 | - | 174,965 |
Aug 16, 2024 | 31.38 | 31.98 | 31.15 | 31.74 | 31.74 | 1.05% | 125,991 |
Aug 15, 2024 | 31.27 | 31.77 | 30.40 | 31.41 | 31.41 | 3.56% | 186,550 |
Aug 14, 2024 | 30.71 | 31.38 | 30.30 | 30.33 | 30.33 | -1.24% | 134,882 |
Aug 13, 2024 | 29.81 | 30.72 | 29.57 | 30.71 | 30.71 | 3.71% | 186,068 |
Aug 12, 2024 | 30.41 | 30.41 | 29.30 | 29.61 | 29.61 | -2.24% | 179,780 |
Aug 9, 2024 | 28.89 | 30.40 | 28.89 | 30.29 | 30.29 | 5.28% | 214,080 |
Aug 8, 2024 | 28.80 | 28.92 | 28.17 | 28.77 | 28.77 | 2.49% | 258,834 |
Aug 7, 2024 | 30.92 | 30.99 | 28.07 | 28.07 | 28.07 | -1.85% | 239,901 |
Aug 6, 2024 | 27.98 | 29.51 | 27.98 | 28.60 | 28.60 | 2.14% | 221,598 |
Aug 5, 2024 | 26.70 | 28.26 | 26.00 | 28.00 | 28.00 | -4.31% | 237,438 |
Aug 2, 2024 | 29.01 | 29.77 | 28.93 | 29.26 | 29.26 | -2.17% | 201,016 |
Aug 1, 2024 | 29.79 | 30.45 | 29.36 | 29.91 | 29.91 | 0.34% | 169,802 |
Jul 31, 2024 | 30.20 | 30.42 | 28.55 | 29.81 | 29.81 | -0.50% | 259,340 |
Jul 30, 2024 | 31.00 | 31.22 | 29.47 | 29.96 | 29.96 | -2.92% | 351,610 |
Jul 29, 2024 | 29.58 | 31.23 | 28.93 | 30.86 | 30.86 | 5.29% | 435,740 |
Jul 26, 2024 | 29.43 | 29.97 | 29.15 | 29.31 | 29.31 | 0.34% | 222,068 |
Jul 25, 2024 | 28.95 | 29.82 | 28.87 | 29.21 | 29.21 | 0.79% | 209,856 |
Jul 24, 2024 | 28.93 | 29.94 | 28.87 | 28.98 | 28.98 | -0.28% | 253,599 |
Jul 23, 2024 | 28.00 | 29.23 | 27.78 | 29.06 | 29.06 | 4.38% | 269,962 |
Jul 22, 2024 | 27.42 | 27.88 | 26.80 | 27.84 | 27.84 | 2.58% | 149,753 |
Jul 19, 2024 | 27.15 | 27.49 | 26.91 | 27.14 | 27.14 | 0.89% | 111,122 |
Jul 18, 2024 | 27.00 | 27.76 | 26.70 | 26.90 | 26.90 | -0.99% | 129,234 |
Jul 17, 2024 | 27.34 | 27.63 | 27.04 | 27.17 | 27.17 | -0.80% | 210,410 |
Jul 16, 2024 | 26.55 | 27.59 | 26.55 | 27.39 | 27.39 | 4.34% | 228,844 |
Jul 15, 2024 | 25.80 | 26.64 | 25.50 | 26.25 | 26.25 | 2.46% | 189,996 |
Jul 12, 2024 | 26.11 | 26.63 | 25.51 | 25.62 | 25.62 | -0.62% | 186,684 |
Jul 11, 2024 | 24.82 | 25.82 | 24.76 | 25.78 | 25.78 | 4.92% | 210,712 |
Jul 10, 2024 | 23.96 | 24.62 | 23.82 | 24.57 | 24.57 | 3.06% | 122,622 |
Jul 9, 2024 | 23.50 | 23.94 | 23.37 | 23.84 | 23.84 | 0.85% | 129,807 |
Jul 8, 2024 | 23.89 | 24.24 | 23.48 | 23.64 | 23.64 | -0.46% | 143,974 |
Jul 5, 2024 | 24.22 | 24.22 | 23.62 | 23.75 | 23.75 | -2.38% | 181,386 |
Jul 3, 2024 | 24.48 | 24.49 | 23.93 | 24.33 | 24.33 | -0.61% | 102,172 |
Jul 2, 2024 | 23.45 | 24.50 | 23.41 | 24.48 | 24.48 | 4.62% | 187,995 |
Jul 1, 2024 | 23.27 | 23.73 | 23.16 | 23.40 | 23.40 | 0.91% | 174,252 |
Jun 28, 2024 | 22.88 | 23.41 | 22.81 | 23.19 | 23.19 | 2.11% | 551,410 |
Jun 27, 2024 | 22.54 | 22.71 | 22.25 | 22.71 | 22.71 | 0.66% | 123,258 |
Jun 26, 2024 | 22.37 | 22.83 | 22.29 | 22.56 | 22.56 | 0.04% | 190,112 |
Jun 25, 2024 | 22.34 | 22.75 | 22.34 | 22.55 | 22.55 | 0.18% | 182,531 |
Jun 24, 2024 | 22.50 | 22.60 | 21.97 | 22.51 | 22.51 | -0.04% | 183,698 |
Jun 21, 2024 | 22.08 | 22.62 | 21.98 | 22.52 | 22.52 | 2.18% | 215,347 |
Jun 20, 2024 | 22.48 | 22.68 | 22.00 | 22.04 | 22.04 | -2.69% | 89,405 |
Jun 18, 2024 | 22.81 | 22.98 | 22.58 | 22.65 | 22.65 | -0.88% | 103,363 |
Jun 17, 2024 | 22.60 | 23.14 | 22.51 | 22.85 | 22.85 | 0.62% | 75,811 |
Jun 14, 2024 | 22.60 | 22.90 | 22.36 | 22.71 | 22.71 | -0.57% | 87,599 |
Jun 13, 2024 | 23.01 | 23.08 | 22.51 | 22.84 | 22.84 | -1.97% | 97,022 |