The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	27.53	27.70	26.41	26.47	26.47	-3.68%	153,967
Jan 30, 2025	27.88	27.92	27.27	27.48	27.48	-0.11%	295,668
Jan 29, 2025	26.79	27.88	26.63	27.51	27.51	3.11%	355,849
Jan 28, 2025	27.33	27.41	26.55	26.68	26.68	-2.24%	204,726
Jan 27, 2025	27.55	27.87	27.17	27.29	27.29	-1.27%	234,795
Jan 24, 2025	27.50	27.95	27.19	27.64	27.64	-	138,203
Jan 23, 2025	27.53	27.71	27.30	27.64	27.64	0.62%	133,473
Jan 22, 2025	27.95	27.95	27.44	27.47	27.47	-1.58%	178,785
Jan 21, 2025	27.75	28.11	27.47	27.91	27.91	1.64%	164,961
Jan 17, 2025	27.41	27.58	26.89	27.46	27.46	0.88%	160,260
Jan 16, 2025	27.68	27.68	26.99	27.22	27.22	-1.98%	166,163
Jan 15, 2025	26.65	27.78	26.65	27.77	27.77	4.75%	220,074
Jan 14, 2025	26.33	26.53	25.80	26.51	26.51	1.07%	184,312
Jan 13, 2025	25.42	26.24	25.31	26.23	26.23	1.59%	179,776
Jan 10, 2025	26.08	26.26	25.50	25.82	25.82	-2.82%	201,836
Jan 8, 2025	25.98	26.68	25.50	26.57	26.57	0.87%	221,576
Jan 7, 2025	25.42	26.42	24.90	26.34	26.34	3.46%	447,487
Jan 6, 2025	26.41	26.58	25.44	25.46	25.46	-4.07%	318,517
Jan 3, 2025	26.44	26.98	26.26	26.54	26.54	0.30%	137,295
Jan 2, 2025	26.82	27.26	26.25	26.46	26.46	-0.23%	120,819
Dec 31, 2024	26.28	26.82	26.10	26.52	26.52	1.14%	357,207
Dec 30, 2024	26.52	26.52	25.89	26.22	26.22	-1.54%	132,237
Dec 27, 2024	26.98	27.10	26.20	26.63	26.63	-1.66%	129,807
Dec 26, 2024	26.77	27.14	26.55	27.08	27.08	0.52%	89,841
Dec 24, 2024	26.68	26.98	26.38	26.94	26.94	0.41%	83,243
Dec 23, 2024	27.39	27.40	26.66	26.83	26.83	-2.01%	175,087
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