Skip to main content
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
25.57
-0.09 (-0.35%)
At close: Apr 3, 2025, 4:00 PM
25.12
-0.45 (-1.76%)
Pre-market: Apr 4, 2025, 9:08 AM EDT

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202524.6726.0024.5725.5725.57-0.35%202,843
Apr 2, 202524.5525.7824.0525.6625.660.98%257,661
Apr 1, 202524.9325.7024.5925.4125.411.03%168,976
Mar 31, 202524.3925.2323.8025.1525.152.19%340,764
Mar 28, 202525.2725.2724.1224.6124.61-3.19%216,644
Mar 27, 202524.9325.5124.4025.4225.422.50%174,150
Mar 26, 202524.9424.9424.0124.8024.80-0.12%241,040
Mar 25, 202524.3524.9124.3524.8324.832.22%287,765
Mar 24, 202523.8624.4323.7124.2924.293.80%108,370
Mar 21, 202523.5423.9323.3223.4023.40-3.03%276,291
Mar 20, 202524.0224.4723.9524.1324.13-0.54%100,205
Mar 19, 202523.9524.5023.7624.2624.260.71%100,625
Mar 18, 202524.1624.3923.5124.0924.09-1.07%199,541
Mar 17, 202523.4024.4223.2424.3524.353.57%183,923
Mar 14, 202523.1523.8523.1123.5123.511.56%172,066
Mar 13, 202522.7923.2122.6123.1523.151.89%263,096
Mar 12, 202523.1923.2222.4322.7222.72-2.03%218,227
Mar 11, 202522.5223.4122.4323.1923.193.11%310,125
Mar 10, 202522.0122.8522.0122.4922.491.26%315,032
Mar 7, 202522.9523.2821.8622.2122.21-3.85%363,153
Mar 6, 202523.2223.5022.8123.1023.10-1.53%262,955
Mar 5, 202522.6323.6922.6323.4623.463.67%307,211
Mar 4, 202522.4123.0321.1822.6322.630.44%316,967
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