Skip to main content
logo
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
28.82
+0.07 (0.24%)
Jan 14, 2026, 4:00 PM EST - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202628.6228.8228.2128.8228.820.24%284,706
Jan 13, 202628.8029.0028.3728.7528.75-0.38%176,761
Jan 12, 202628.1228.8927.6328.8628.862.60%218,103
Jan 9, 202629.1229.2228.1228.1328.13-3.33%178,844
Jan 8, 202628.7629.8028.7629.1029.100.69%186,224
Jan 7, 202628.8829.6228.6828.9028.901.08%294,271
Jan 6, 202628.2328.8428.0728.5928.590.67%218,346
Jan 5, 202627.6628.5527.6528.4028.402.05%184,813
Jan 2, 202628.1528.1527.5327.8327.83-1.14%161,848
Dec 31, 202528.8028.8028.1128.1528.15-2.26%113,017
Dec 30, 202529.2429.2728.6828.8028.80-1.47%139,479
Dec 29, 202529.0329.3328.7129.2329.230.62%221,300
Dec 26, 202529.3329.5628.7929.0529.05-0.62%106,260
Dec 24, 202529.3629.5629.0229.2329.23-0.44%65,196
Dec 23, 202529.4029.5929.0629.3629.36-0.31%140,587
Dec 22, 202529.3329.9129.1629.4529.450.37%241,795
Dec 19, 202529.1829.5228.9929.3429.34-0.07%299,114
Dec 18, 202529.6129.9529.1129.3629.36-0.10%234,276
Dec 17, 202529.6329.8729.2629.3929.39-1.14%251,640
Dec 16, 202529.9630.4629.5329.7329.73-254,932
Dec 15, 202529.8230.0229.4429.7329.730.03%213,136
Dec 12, 202529.5030.1829.4029.7229.720.71%291,906
Dec 11, 202529.2529.6529.1429.5129.511.51%277,110
Dec 10, 202528.7029.2028.5529.0729.070.59%244,070
Dec 9, 202529.0129.2528.4728.9028.900.28%218,545
Dec 8, 202529.5029.5028.7228.8228.82-1.34%240,363
Dec 5, 202529.0729.2528.5929.2129.210.93%239,540
Dec 4, 202528.9929.4528.6228.9428.94-0.48%269,490
Dec 3, 202528.9829.7028.6129.0829.08-0.65%299,100
Dec 2, 202529.5830.2628.8629.2729.273.06%369,257
Dec 1, 202527.7129.2427.6428.4028.402.53%473,584
Nov 28, 202528.2328.2327.4027.7027.70-1.39%111,545
Nov 26, 202527.8728.1827.8128.0928.090.07%254,501
Nov 25, 202526.9528.1026.7828.0728.074.74%272,069
Nov 24, 202526.5827.0026.4026.8026.800.49%220,513
Nov 21, 202525.8326.9525.5726.6726.672.93%271,095
Nov 20, 202526.4926.6825.8825.9125.91-0.96%173,904
Nov 19, 202526.0526.3625.7026.1626.160.27%205,113
Nov 18, 202526.4226.6825.7426.0926.092.72%311,447
Nov 17, 202525.4526.1824.9225.4025.402.01%376,663
Nov 14, 202524.8225.0024.4624.9024.900.04%228,496
Nov 13, 202525.0025.1624.6124.8924.89-1.43%237,053
Nov 12, 202525.1725.7125.0825.2525.25-0.04%193,790
Nov 11, 202524.7025.6924.2125.2625.262.68%261,866
Nov 10, 202525.2725.8524.3824.6024.60-3.68%328,975
Nov 7, 202523.9226.1323.5025.5425.547.54%491,421
Nov 6, 202525.4325.4322.2623.7523.75-5.64%527,073
Nov 5, 202525.2826.1025.0325.1725.17-0.44%374,343
Nov 4, 202524.9625.6524.8625.2825.280.92%384,413
Nov 3, 202525.2525.2624.3325.0525.051.29%313,469