The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.67	29.36	28.32	29.22	29.22	3.54%	451,137
Feb 2, 2026	27.69	28.68	27.50	28.22	28.22	2.17%	279,121
Jan 30, 2026	27.32	27.77	26.71	27.62	27.62	1.02%	291,115
Jan 29, 2026	27.48	27.48	26.67	27.34	27.34	-0.55%	256,162
Jan 28, 2026	27.45	27.84	27.01	27.49	27.49	-0.51%	446,767
Jan 27, 2026	30.54	30.70	27.07	27.63	27.63	-9.53%	787,767
Jan 26, 2026	30.53	30.78	30.23	30.54	30.54	0.03%	223,980
Jan 23, 2026	31.55	31.86	29.83	30.53	30.53	-2.02%	287,535
Jan 22, 2026	30.16	31.94	30.14	31.16	31.16	3.87%	863,330
Jan 21, 2026	29.40	30.16	28.44	30.00	30.00	2.39%	370,969
Jan 20, 2026	28.66	29.60	28.03	29.30	29.30	0.51%	214,198
Jan 16, 2026	29.81	30.20	28.70	29.15	29.15	-2.51%	246,810
Jan 15, 2026	28.84	30.16	28.68	29.90	29.90	3.75%	244,365
Jan 14, 2026	28.62	28.82	28.21	28.82	28.82	0.24%	284,706
Jan 13, 2026	28.80	29.00	28.37	28.75	28.75	-0.38%	176,761
Jan 12, 2026	28.12	28.89	27.63	28.86	28.86	2.60%	218,103
Jan 9, 2026	29.12	29.22	28.12	28.13	28.13	-3.33%	178,844
Jan 8, 2026	28.76	29.80	28.76	29.10	29.10	0.69%	186,224
Jan 7, 2026	28.88	29.62	28.68	28.90	28.90	1.08%	294,271
Jan 6, 2026	28.23	28.84	28.07	28.59	28.59	0.67%	218,346
Jan 5, 2026	27.66	28.55	27.65	28.40	28.40	2.05%	184,813
Jan 2, 2026	28.15	28.15	27.53	27.83	27.83	-1.14%	161,848
Dec 31, 2025	28.80	28.80	28.11	28.15	28.15	-2.26%	113,017
Dec 30, 2025	29.24	29.27	28.68	28.80	28.80	-1.47%	139,479
Dec 29, 2025	29.03	29.33	28.71	29.23	29.23	0.62%	221,300
Dec 26, 2025	29.33	29.56	28.79	29.05	29.05	-0.62%	106,260
Dec 24, 2025	29.36	29.56	29.02	29.23	29.23	-0.44%	65,196
Dec 23, 2025	29.40	29.59	29.06	29.36	29.36	-0.31%	140,587
Dec 22, 2025	29.33	29.91	29.16	29.45	29.45	0.37%	241,795
Dec 19, 2025	29.18	29.52	28.99	29.34	29.34	-0.07%	299,114
Dec 18, 2025	29.61	29.95	29.11	29.36	29.36	-0.10%	234,276
Dec 17, 2025	29.63	29.87	29.26	29.39	29.39	-1.14%	251,640
Dec 16, 2025	29.96	30.46	29.53	29.73	29.73	-	254,932
Dec 15, 2025	29.82	30.02	29.44	29.73	29.73	0.03%	213,136
Dec 12, 2025	29.50	30.18	29.40	29.72	29.72	0.71%	291,906
Dec 11, 2025	29.25	29.65	29.14	29.51	29.51	1.51%	277,110
Dec 10, 2025	28.70	29.20	28.55	29.07	29.07	0.59%	244,070
Dec 9, 2025	29.01	29.25	28.47	28.90	28.90	0.28%	218,545
Dec 8, 2025	29.50	29.50	28.72	28.82	28.82	-1.34%	240,363
Dec 5, 2025	29.07	29.25	28.59	29.21	29.21	0.93%	239,540
Dec 4, 2025	28.99	29.45	28.62	28.94	28.94	-0.48%	269,490
Dec 3, 2025	28.98	29.70	28.61	29.08	29.08	-0.65%	299,100
Dec 2, 2025	29.58	30.26	28.86	29.27	29.27	3.06%	369,257
Dec 1, 2025	27.71	29.24	27.64	28.40	28.40	2.53%	473,584
Nov 28, 2025	28.23	28.23	27.40	27.70	27.70	-1.39%	111,545
Nov 26, 2025	27.87	28.18	27.81	28.09	28.09	0.07%	254,501
Nov 25, 2025	26.95	28.10	26.78	28.07	28.07	4.74%	272,069
Nov 24, 2025	26.58	27.00	26.40	26.80	26.80	0.49%	220,513
Nov 21, 2025	25.83	26.95	25.57	26.67	26.67	2.93%	271,095
Nov 20, 2025	26.49	26.68	25.88	25.91	25.91	-0.96%	173,904