Skip to main content
logo
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
22.46
-0.78 (-3.36%)
Jul 22, 2025, 4:00 PM - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202523.2523.5322.3822.4622.46-3.36%458,259
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
Jun 25, 202528.9829.3028.6629.1529.150.21%121,388
Jun 24, 202528.4929.1427.8929.0929.093.08%127,814
Jun 23, 202527.7828.2227.5328.2228.221.58%195,953
Jun 20, 202528.2428.4127.2627.7827.78-1.00%217,972
Jun 18, 202527.9228.4227.6428.0628.060.68%97,463
Jun 17, 202528.1428.3327.4827.8727.87-2.14%242,577
Jun 16, 202527.7728.5427.6828.4828.482.93%190,778
Jun 13, 202527.4128.1127.1927.6727.67-0.25%192,168
Jun 12, 202527.7227.7927.3227.7427.740.33%174,371
Jun 11, 202528.4928.6727.5827.6527.65-2.47%375,635
Jun 10, 202528.9529.1628.3228.3528.35-1.66%252,023
Jun 9, 202529.5829.5828.5828.8328.83-2.44%154,083
Jun 6, 202529.7030.1129.2629.5529.55-0.30%155,412
Jun 5, 202528.8829.8528.8429.6429.642.63%223,695
Jun 4, 202529.1929.5228.8628.8828.88-0.65%122,259
Jun 3, 202529.0629.6928.9129.0729.070.83%191,161
Jun 2, 202528.6928.9228.3928.8328.830.42%213,506
May 30, 202528.0729.1728.0728.7128.712.35%207,969
May 29, 202528.0128.3827.6728.0528.050.68%91,973
May 28, 202528.1928.6027.8127.8627.86-1.73%114,943
May 27, 202527.9428.9027.9428.3528.352.09%104,368
May 23, 202527.6027.9927.0427.7727.77-1.03%140,723
May 22, 202528.3728.5628.0528.0628.06-1.99%111,997
May 21, 202528.6929.6428.5528.6328.63-2.72%140,884
May 20, 202529.6529.9528.3029.4329.43-1.04%144,857
May 19, 202529.8730.1829.6729.7429.74-1.59%173,405
May 16, 202529.3630.2828.8930.2230.222.75%206,799
May 15, 202529.2929.5028.7829.4129.410.34%102,600
May 14, 202529.1729.4428.9629.3129.310.48%170,512
May 13, 202529.5229.8128.8329.1729.17-1.29%191,991
May 12, 202529.4329.5828.7929.5529.553.39%262,554
May 9, 202528.3928.6828.0828.5828.581.46%421,200