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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 26.88 | 27.51 | 26.82 | 27.38 | 27.38 | 0.29% | 1,063,588 |
Dec 19, 2024 | 27.69 | 28.43 | 27.17 | 27.30 | 27.30 | -3.02% | 366,800 |
Dec 18, 2024 | 29.41 | 29.62 | 28.11 | 28.15 | 28.15 | -3.63% | 341,907 |
Dec 17, 2024 | 29.32 | 29.54 | 28.52 | 29.21 | 29.21 | -1.18% | 207,233 |
Dec 16, 2024 | 29.08 | 30.01 | 28.65 | 29.56 | 29.56 | 1.55% | 153,462 |
Dec 13, 2024 | 29.12 | 29.30 | 28.83 | 29.11 | 29.11 | -0.55% | 212,075 |
Dec 12, 2024 | 30.00 | 30.43 | 29.24 | 29.27 | 29.27 | -2.47% | 85,407 |
Dec 11, 2024 | 30.75 | 30.83 | 29.92 | 30.01 | 30.01 | -0.99% | 183,450 |
Dec 10, 2024 | 30.29 | 31.39 | 30.00 | 30.31 | 30.31 | 1.00% | 201,593 |
Dec 9, 2024 | 30.00 | 30.75 | 29.70 | 30.01 | 30.01 | 0.30% | 171,072 |
Dec 6, 2024 | 30.06 | 30.08 | 29.29 | 29.92 | 29.92 | 0.30% | 186,621 |
Dec 5, 2024 | 31.03 | 31.03 | 29.54 | 29.83 | 29.83 | -3.74% | 188,631 |
Dec 4, 2024 | 31.18 | 31.55 | 30.88 | 30.99 | 30.99 | - | 177,205 |
Dec 3, 2024 | 31.37 | 31.57 | 30.75 | 30.99 | 30.99 | -1.81% | 128,915 |
Dec 2, 2024 | 31.18 | 31.97 | 31.01 | 31.56 | 31.56 | 1.22% | 183,823 |
Nov 29, 2024 | 31.42 | 32.00 | 31.13 | 31.18 | 31.18 | -0.67% | 109,004 |
Nov 27, 2024 | 31.64 | 31.95 | 30.90 | 31.39 | 31.39 | -1.01% | 213,357 |
Nov 26, 2024 | 30.43 | 31.75 | 30.25 | 31.71 | 31.71 | 3.76% | 460,676 |
Nov 25, 2024 | 31.22 | 31.69 | 30.31 | 30.56 | 30.56 | -1.86% | 287,795 |
Nov 22, 2024 | 30.68 | 31.34 | 30.38 | 31.14 | 31.14 | 2.10% | 309,032 |
Nov 21, 2024 | 30.96 | 31.29 | 30.30 | 30.50 | 30.50 | -0.91% | 282,582 |
Nov 20, 2024 | 31.50 | 32.11 | 30.26 | 30.78 | 30.78 | -3.24% | 286,659 |
Nov 19, 2024 | 31.39 | 31.94 | 31.13 | 31.81 | 31.81 | 0.70% | 262,816 |
Nov 18, 2024 | 31.48 | 32.09 | 31.22 | 31.59 | 31.59 | 0.51% | 149,313 |
Nov 15, 2024 | 32.16 | 32.28 | 31.14 | 31.43 | 31.43 | -1.47% | 188,160 |
Nov 14, 2024 | 32.80 | 33.09 | 31.75 | 31.90 | 31.90 | -2.74% | 147,568 |
Nov 13, 2024 | 34.03 | 34.03 | 32.79 | 32.80 | 32.80 | -2.53% | 142,506 |
Nov 12, 2024 | 33.78 | 34.27 | 33.17 | 33.65 | 33.65 | -0.53% | 227,780 |
Nov 11, 2024 | 33.89 | 34.15 | 33.12 | 33.83 | 33.83 | 1.23% | 237,191 |
Nov 8, 2024 | 32.48 | 33.72 | 32.24 | 33.42 | 33.42 | 4.44% | 262,213 |
Nov 7, 2024 | 32.81 | 32.92 | 28.80 | 32.00 | 32.00 | -3.38% | 585,862 |
Nov 6, 2024 | 33.77 | 34.36 | 32.68 | 33.12 | 33.12 | 4.12% | 414,464 |
Nov 5, 2024 | 32.27 | 32.38 | 31.45 | 31.81 | 31.81 | -1.76% | 232,972 |
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 |