Skip to main content
logo
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
24.27
+0.19 (0.79%)
At close: Sep 5, 2025, 4:00 PM
23.81
-0.46 (-1.90%)
After-hours: Sep 5, 2025, 5:51 PM EDT

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202524.0024.3123.8024.2924.290.87%246,190
Sep 4, 202524.6924.9024.0524.0824.08-2.47%322,436
Sep 3, 202523.8424.8423.7624.6924.693.05%542,471
Sep 2, 202523.7424.3923.6523.9623.96-0.21%696,960
Aug 29, 202524.3524.5523.9424.0124.01-1.15%243,289
Aug 28, 202524.6324.6324.0424.2924.29-0.82%270,866
Aug 27, 202524.1324.5324.0024.4924.490.91%290,875
Aug 26, 202524.6824.7124.0824.2724.27-1.50%372,588
Aug 25, 202525.1125.3724.5624.6424.64-2.11%355,874
Aug 22, 202525.0225.5824.8725.1725.171.70%278,394
Aug 21, 202525.0425.4624.7324.7524.75-1.63%317,678
Aug 20, 202525.2225.4424.8325.1625.160.64%325,525
Aug 19, 202525.1325.3424.8025.0025.00-0.44%468,011
Aug 18, 202525.2925.4925.0425.1125.11-0.59%350,588
Aug 15, 202525.0025.5024.6425.2625.262.27%451,924
Aug 14, 202525.7426.0124.6924.7024.70-5.29%608,234
Aug 13, 202527.0527.1626.0626.0826.08-2.69%459,444
Aug 12, 202526.3626.8225.8726.8026.802.49%364,893
Aug 11, 202525.9726.6625.5826.1526.150.58%521,768
Aug 8, 202524.7627.2124.4226.0026.007.79%1,025,024
Aug 7, 202523.7024.9722.9024.1224.128.36%1,024,652
Aug 6, 202522.1022.4121.8422.2622.260.32%503,069
Aug 5, 202522.3722.7422.1522.1922.190.14%273,664
Aug 4, 202522.1822.3822.0722.1622.160.41%193,602
Aug 1, 202522.0022.2921.7322.0722.07-0.45%356,819
Jul 31, 202522.3523.1522.0522.1722.17-1.77%265,531
Jul 30, 202523.0023.8722.5522.5722.57-1.78%308,957
Jul 29, 202523.3423.5622.9122.9822.98-1.03%263,022
Jul 28, 202523.3623.4823.1223.2223.22-0.56%219,751
Jul 25, 202523.2723.6623.1223.3523.351.08%239,315
Jul 24, 202523.2023.3222.8323.1023.10-0.65%247,689
Jul 23, 202522.5723.2822.2323.2523.253.52%370,172
Jul 22, 202523.2523.5322.3822.4622.46-3.36%458,269
Jul 21, 202523.4323.6223.1323.2423.24-0.81%297,385
Jul 18, 202524.0724.0723.0823.4323.43-2.01%393,084
Jul 17, 202523.9524.1923.6123.9123.910.63%386,877
Jul 16, 202524.8624.8623.6623.7623.76-2.86%378,652
Jul 15, 202525.4325.6324.4324.4624.46-3.51%216,811
Jul 14, 202525.2125.4925.0525.3525.350.48%172,069
Jul 11, 202525.6226.1725.1725.2325.23-2.25%298,577
Jul 10, 202525.9726.0925.5925.8125.81-1.34%267,328
Jul 9, 202525.8526.3425.5026.1626.161.24%126,247
Jul 8, 202525.9326.3425.5325.8425.84-0.04%232,627
Jul 7, 202526.1626.5325.7525.8525.85-1.71%291,495
Jul 3, 202526.0926.4425.5126.3026.301.54%160,640
Jul 2, 202527.0627.1925.4325.9025.90-4.15%422,390
Jul 1, 202528.4528.8626.2427.0227.02-9.48%987,905
Jun 30, 202530.0030.2128.7029.8529.850.17%617,947
Jun 27, 202529.2829.9729.1729.8029.802.44%643,136
Jun 26, 202529.3929.7328.8029.0929.09-0.21%126,841