Skip to main content
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
22.53
-0.24 (-1.05%)
Mar 3, 2025, 4:00 PM EST - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202522.6123.0022.0722.5322.53-1.05%263,187
Feb 28, 202524.9625.2521.5222.7722.77-10.85%426,087
Feb 27, 202525.3426.0325.3425.5425.540.16%263,140
Feb 26, 202525.6726.0325.2825.5025.50-1.05%176,673
Feb 25, 202525.2325.8124.9725.7725.772.47%219,362
Feb 24, 202525.0825.2724.6825.1525.150.40%153,576
Feb 21, 202525.9225.9224.8525.0525.05-2.76%172,560
Feb 20, 202526.7426.8225.7525.7625.76-4.52%87,618
Feb 19, 202526.5427.0926.2626.9826.981.12%149,325
Feb 18, 202525.8826.7325.5926.6826.682.89%173,632
Feb 14, 202526.5126.6225.6025.9325.93-2.19%106,289
Feb 13, 202526.2026.5425.9826.5126.512.24%77,921
Feb 12, 202526.0526.3025.6025.9325.93-2.30%106,009
Feb 11, 202526.3226.7326.2826.5426.54-0.52%115,382
Feb 10, 202526.6626.7626.1726.6826.680.34%161,815
Feb 7, 202527.1527.4126.4626.5926.59-2.31%185,391
Feb 6, 202528.2828.2827.0427.2227.22-3.99%164,808
Feb 5, 202527.9028.3627.3828.3528.351.65%216,658
Feb 4, 202526.8028.0726.3527.8927.894.77%192,026
Feb 3, 202525.9326.9725.6426.6226.620.57%262,923
Jan 31, 202527.5327.7026.4126.4726.47-3.68%153,967
Jan 30, 202527.8827.9227.2727.4827.48-0.11%295,668
Jan 29, 202526.7927.8826.6327.5127.513.11%355,849
Jan 28, 202527.3327.4126.5526.6826.68-2.24%204,726
Jan 27, 202527.5527.8727.1727.2927.29-1.27%234,795
Jan 24, 202527.5027.9527.1927.6427.64-138,203
Jan 23, 202527.5327.7127.3027.6427.640.62%133,473
Jan 22, 202527.9527.9527.4427.4727.47-1.58%178,785
Jan 21, 202527.7528.1127.4727.9127.911.64%164,961
Jan 17, 202527.4127.5826.8927.4627.460.88%160,260
Jan 16, 202527.6827.6826.9927.2227.22-1.98%166,163
Jan 15, 202526.6527.7826.6527.7727.774.75%220,074
Jan 14, 202526.3326.5325.8026.5126.511.07%184,312
Jan 13, 202525.4226.2425.3126.2326.231.59%179,776
Jan 10, 202526.0826.2625.5025.8225.82-2.82%201,836
Jan 8, 202525.9826.6825.5026.5726.570.87%221,576
Jan 7, 202525.4226.4224.9026.3426.343.46%447,487
Jan 6, 202526.4126.5825.4425.4625.46-4.07%318,517
Jan 3, 202526.4426.9826.2626.5426.540.30%137,295
Jan 2, 202526.8227.2626.2526.4626.46-0.23%120,819
Dec 31, 202426.2826.8226.1026.5226.521.14%357,207
Dec 30, 202426.5226.5225.8926.2226.22-1.54%132,237
Dec 27, 202426.9827.1026.2026.6326.63-1.66%129,807
Dec 26, 202426.7727.1426.5527.0827.080.52%89,841
Dec 24, 202426.6826.9826.3826.9426.940.41%83,243
Dec 23, 202427.3927.4026.6626.8326.83-2.01%175,087
Dec 20, 202426.8827.5126.8227.3827.380.29%1,063,588
Dec 19, 202427.6928.4327.1727.3027.30-3.02%366,800
Dec 18, 202429.4129.6228.1128.1528.15-3.63%341,907
Dec 17, 202429.3229.5428.5229.2129.21-1.18%207,233
Dec 16, 202429.0830.0128.6529.5629.561.55%153,462
Dec 13, 202429.1229.3028.8329.1129.11-0.55%212,075
Dec 12, 202430.0030.4329.2429.2729.27-2.47%85,407
Dec 11, 202430.7530.8329.9230.0130.01-0.99%183,450
Dec 10, 202430.2931.3930.0030.3130.311.00%201,593
Dec 9, 202430.0030.7529.7030.0130.010.30%171,072
Dec 6, 202430.0630.0829.2929.9229.920.30%186,621
Dec 5, 202431.0331.0329.5429.8329.83-3.74%188,631
Dec 4, 202431.1831.5530.8830.9930.99-177,205
Dec 3, 202431.3731.5730.7530.9930.99-1.81%128,915
Dec 2, 202431.1831.9731.0131.5631.561.22%183,823
Nov 29, 202431.4232.0031.1331.1831.18-0.67%109,004
Nov 27, 202431.6431.9530.9031.3931.39-1.01%213,357
Nov 26, 202430.4331.7530.2531.7131.713.76%460,676
Nov 25, 202431.2231.6930.3130.5630.56-1.86%287,795
Nov 22, 202430.6831.3430.3831.1431.142.10%309,032
Nov 21, 202430.9631.2930.3030.5030.50-0.91%282,582
Nov 20, 202431.5032.1130.2630.7830.78-3.24%286,659
Nov 19, 202431.3931.9431.1331.8131.810.70%262,816
Nov 18, 202431.4832.0931.2231.5931.590.51%149,313
Nov 15, 202432.1632.2831.1431.4331.43-1.47%188,160
Nov 14, 202432.8033.0931.7531.9031.90-2.74%147,568
Nov 13, 202434.0334.0332.7932.8032.80-2.53%142,506
Nov 12, 202433.7834.2733.1733.6533.65-0.53%227,780
Nov 11, 202433.8934.1533.1233.8333.831.23%237,191
Nov 8, 202432.4833.7232.2433.4233.424.44%262,213
Nov 7, 202432.8132.9228.8032.0032.00-3.38%585,862
Nov 6, 202433.7734.3632.6833.1233.124.12%414,464
Nov 5, 202432.2732.3831.4531.8131.81-1.76%232,972
Nov 4, 202432.7333.1932.0332.3832.38-0.34%214,482
Nov 1, 202432.2032.9932.0432.4932.491.63%248,217
Oct 31, 202433.1433.2831.9231.9731.97-3.97%276,489
Oct 30, 202433.7634.2033.2533.2933.29-2.06%135,266
Oct 29, 202433.0334.0533.0333.9933.991.77%170,310
Oct 28, 202433.9134.3933.3733.4033.40-0.39%195,380
Oct 25, 202433.7034.3233.5133.5333.530.66%176,269
Oct 24, 202434.3434.8233.1633.3133.31-2.46%194,455
Oct 23, 202433.5634.1533.2234.1534.152.43%259,666
Oct 22, 202433.0033.6032.5133.3433.341.49%206,561
Oct 21, 202434.7434.8232.6932.8532.85-5.74%350,897
Oct 18, 202434.9735.5034.4834.8534.85-0.91%213,226
Oct 17, 202435.6735.8835.0235.1735.17-1.46%169,247
Oct 16, 202434.9436.2034.9435.6935.691.94%159,477
Oct 15, 202434.5835.6434.5135.0135.010.63%201,754
Oct 14, 202434.1335.0134.0434.7934.792.96%230,306
Oct 11, 202432.9233.8532.8933.7933.792.64%192,915
Oct 10, 202433.5033.7932.4332.9232.92-2.95%283,842
Oct 9, 202433.3634.1433.0533.9233.921.50%208,699
Oct 8, 202433.0033.6732.7233.4233.422.61%309,397
Oct 7, 202432.8233.2332.1432.5732.57-1.30%294,601