The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.99	35.90	34.25	34.49	-	-0.30%	79,096
May 21, 2026	35.07	35.84	34.25	34.59	34.59	-2.07%	204,599
May 20, 2026	34.98	35.46	34.46	35.32	35.32	0.97%	218,566
May 19, 2026	35.53	36.42	34.63	34.98	34.98	-1.02%	144,311
May 18, 2026	35.41	36.23	34.93	35.34	35.34	-0.59%	156,290
May 15, 2026	36.90	37.35	35.48	35.55	35.55	-3.66%	402,544
May 14, 2026	35.88	37.15	35.53	36.90	36.90	3.68%	305,289
May 13, 2026	35.25	35.60	34.00	35.59	35.59	0.48%	430,899
May 12, 2026	34.13	35.87	33.04	35.42	35.42	3.78%	247,742
May 11, 2026	36.01	36.45	34.07	34.13	34.13	-4.93%	434,645
May 8, 2026	35.64	37.54	35.31	35.90	35.90	0.48%	384,661
May 7, 2026	33.43	35.84	32.05	35.73	35.73	9.84%	563,993
May 6, 2026	31.61	32.96	31.28	32.53	32.53	3.40%	466,300
May 5, 2026	31.04	31.46	30.26	31.46	31.46	1.16%	168,720
May 4, 2026	31.01	32.00	30.89	31.10	31.10	-0.64%	119,530
May 1, 2026	31.43	31.90	30.94	31.30	31.30	-0.06%	181,426
Apr 30, 2026	30.71	31.36	30.12	31.32	31.32	1.99%	190,441
Apr 29, 2026	30.54	31.57	30.35	30.71	30.71	-0.26%	234,187
Apr 28, 2026	31.04	31.30	30.46	30.79	30.79	-0.32%	147,659
Apr 27, 2026	30.01	31.01	29.60	30.89	30.89	2.93%	158,753
Apr 24, 2026	29.91	30.16	29.13	30.01	30.01	-0.33%	213,225
Apr 23, 2026	29.48	30.46	29.43	30.11	30.11	2.52%	158,053
Apr 22, 2026	28.89	29.67	28.19	29.37	29.37	1.63%	263,021
Apr 21, 2026	29.75	30.02	28.66	28.90	28.90	-2.50%	245,676
Apr 20, 2026	30.57	31.24	29.56	29.64	29.64	-3.58%	117,936
Apr 17, 2026	30.76	31.18	30.68	30.74	30.74	1.05%	149,079
Apr 16, 2026	30.37	30.95	29.96	30.42	30.42	-0.39%	314,182
Apr 15, 2026	30.50	30.98	29.97	30.54	30.54	-0.36%	118,904
Apr 14, 2026	31.22	31.50	30.60	30.65	30.65	-2.14%	133,180
Apr 13, 2026	30.70	31.33	30.59	31.32	31.32	2.09%	192,748
Apr 10, 2026	31.61	31.69	30.20	30.68	30.68	-3.13%	141,838
Apr 9, 2026	30.76	31.77	30.76	31.67	31.67	2.13%	115,674
Apr 8, 2026	31.31	31.66	30.72	31.01	31.01	1.51%	276,077
Apr 7, 2026	29.99	30.64	29.96	30.55	30.55	2.11%	327,170
Apr 6, 2026	29.66	30.02	29.41	29.92	29.92	0.88%	306,107
Apr 2, 2026	29.90	30.33	29.58	29.66	29.66	-2.27%	250,816
Apr 1, 2026	30.40	30.94	30.17	30.35	30.35	-0.43%	505,686
Mar 31, 2026	30.92	30.92	29.80	30.48	30.48	1.13%	189,527
Mar 30, 2026	30.06	30.33	29.07	30.14	30.14	1.01%	211,322
Mar 27, 2026	30.56	31.49	29.49	29.84	29.84	-2.36%	221,312
Mar 26, 2026	31.01	31.01	30.21	30.56	30.56	-1.77%	295,859
Mar 25, 2026	31.41	31.48	30.53	31.11	31.11	0.29%	182,755
Mar 24, 2026	31.37	31.37	30.41	31.02	31.02	-1.12%	257,754
Mar 23, 2026	31.66	32.19	30.51	31.37	31.37	1.03%	193,914
Mar 20, 2026	32.06	32.18	30.57	31.05	31.05	-3.15%	414,770
Mar 19, 2026	33.24	33.52	31.63	32.06	32.06	-3.61%	180,660
Mar 18, 2026	32.65	33.62	32.53	33.26	33.26	0.70%	326,850
Mar 17, 2026	33.61	34.17	32.82	33.03	33.03	-1.37%	182,410
Mar 16, 2026	33.04	33.85	33.03	33.49	33.49	1.82%	150,576
Mar 13, 2026	34.10	34.56	32.66	32.89	32.89	-3.52%	275,653