The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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