The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
39.00
-1.50 (-3.70%)
Sep 30, 2026, 4:00 PM EDT - Market closed
The Pennant Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 40.77 | 40.77 | 38.87 | 39.00 | 39.00 | -3.70% | 248,728 |
| Sep 29, 2026 | 40.65 | 41.59 | 39.65 | 40.50 | 40.50 | -0.98% | 311,262 |
| Sep 28, 2026 | 40.77 | 41.57 | 40.65 | 40.90 | 40.90 | 0.32% | 461,331 |
| Sep 25, 2026 | 39.70 | 40.84 | 39.50 | 40.77 | 40.77 | 2.88% | 421,824 |
| Sep 24, 2026 | 39.81 | 40.45 | 39.36 | 39.63 | 39.63 | -0.05% | 301,969 |
| Sep 23, 2026 | 39.21 | 39.81 | 38.82 | 39.65 | 39.65 | 0.61% | 269,152 |
| Sep 22, 2026 | 39.15 | 40.03 | 39.15 | 39.41 | 39.41 | 1.16% | 232,768 |
| Sep 21, 2026 | 39.45 | 39.84 | 38.64 | 38.96 | 38.96 | -1.67% | 272,260 |
| Sep 18, 2026 | 39.71 | 40.06 | 38.60 | 39.62 | 39.62 | -1.02% | 799,321 |
| Sep 17, 2026 | 42.42 | 42.74 | 39.83 | 40.03 | 40.03 | -5.77% | 1,207,605 |
| Sep 16, 2026 | 39.85 | 42.55 | 39.78 | 42.48 | 42.48 | 6.28% | 1,135,587 |
| Sep 15, 2026 | 40.08 | 40.08 | 39.19 | 39.97 | 39.97 | -0.35% | 240,499 |
| Sep 14, 2026 | 39.49 | 40.26 | 39.15 | 40.11 | 40.11 | 2.32% | 315,102 |
| Sep 11, 2026 | 39.89 | 40.00 | 39.08 | 39.20 | 39.20 | -0.25% | 299,064 |
| Sep 10, 2026 | 39.66 | 40.30 | 38.82 | 39.30 | 39.30 | -0.76% | 229,871 |
| Sep 9, 2026 | 38.97 | 39.71 | 38.10 | 39.60 | 39.60 | 0.74% | 255,000 |
| Sep 8, 2026 | 37.56 | 39.86 | 37.27 | 39.31 | 39.31 | 3.45% | 253,114 |
| Sep 4, 2026 | 38.13 | 38.52 | 37.62 | 38.00 | 38.00 | -1.40% | 174,309 |
| Sep 3, 2026 | 38.12 | 38.67 | 37.34 | 38.54 | 38.54 | 1.80% | 200,350 |
| Sep 2, 2026 | 37.87 | 38.50 | 37.46 | 37.86 | 37.86 | 0.32% | 208,465 |
| Sep 1, 2026 | 36.88 | 37.98 | 36.67 | 37.74 | 37.74 | 2.67% | 242,944 |
| Aug 31, 2026 | 37.01 | 37.25 | 36.49 | 36.76 | 36.76 | -0.86% | 272,593 |
| Aug 28, 2026 | 37.98 | 38.21 | 37.03 | 37.08 | 37.08 | -1.96% | 218,006 |
| Aug 27, 2026 | 37.89 | 38.64 | 37.38 | 37.82 | 37.82 | -1.20% | 336,711 |
| Aug 26, 2026 | 38.29 | 38.77 | 38.19 | 38.28 | 38.28 | 0.08% | 178,102 |
| Aug 25, 2026 | 38.98 | 39.50 | 37.73 | 38.25 | 38.25 | -1.65% | 226,217 |
| Aug 24, 2026 | 39.15 | 39.60 | 38.68 | 38.89 | 38.89 | 0.03% | 226,918 |
| Aug 21, 2026 | 39.00 | 39.25 | 38.66 | 38.88 | 38.88 | -0.31% | 341,276 |
| Aug 20, 2026 | 38.82 | 39.56 | 38.75 | 39.00 | 39.00 | -0.36% | 161,366 |
| Aug 19, 2026 | 39.76 | 40.00 | 38.77 | 39.14 | 39.14 | -0.66% | 217,419 |
| Aug 18, 2026 | 39.18 | 40.27 | 39.00 | 39.40 | 39.40 | 0.56% | 185,133 |
| Aug 17, 2026 | 39.57 | 39.57 | 38.51 | 39.18 | 39.18 | -0.36% | 222,398 |
| Aug 14, 2026 | 38.69 | 39.45 | 38.15 | 39.32 | 39.32 | 1.76% | 226,415 |
| Aug 13, 2026 | 38.88 | 39.22 | 38.49 | 38.64 | 38.64 | 0.68% | 236,666 |
| Aug 12, 2026 | 38.25 | 38.85 | 38.11 | 38.38 | 38.38 | 0.55% | 301,036 |
| Aug 11, 2026 | 39.92 | 40.55 | 37.96 | 38.17 | 38.17 | -3.71% | 226,780 |
| Aug 10, 2026 | 38.54 | 40.21 | 38.39 | 39.64 | 39.64 | 1.64% | 220,874 |
| Aug 7, 2026 | 38.68 | 39.15 | 38.29 | 39.00 | 39.00 | -0.15% | 180,539 |
| Aug 6, 2026 | 37.85 | 39.81 | 37.40 | 39.06 | 39.06 | 0.64% | 364,749 |
| Aug 5, 2026 | 38.86 | 39.18 | 38.01 | 38.81 | 38.81 | 0.52% | 684,569 |
| Aug 4, 2026 | 40.05 | 40.05 | 38.36 | 38.61 | 38.61 | -3.91% | 551,295 |
| Aug 3, 2026 | 40.62 | 41.46 | 40.15 | 40.18 | 40.18 | -0.35% | 255,503 |
| Jul 31, 2026 | 40.87 | 41.20 | 39.45 | 40.32 | 40.32 | -1.97% | 217,096 |
| Jul 30, 2026 | 40.75 | 41.90 | 40.54 | 41.13 | 41.13 | 0.12% | 179,081 |
| Jul 29, 2026 | 42.01 | 42.19 | 40.89 | 41.08 | 41.08 | -2.24% | 258,939 |
| Jul 28, 2026 | 41.34 | 42.69 | 41.14 | 42.02 | 42.02 | 1.64% | 266,868 |
| Jul 27, 2026 | 41.50 | 41.88 | 41.06 | 41.34 | 41.34 | 0.44% | 156,857 |
| Jul 24, 2026 | 39.88 | 41.56 | 39.50 | 41.16 | 41.16 | 3.39% | 175,939 |
| Jul 23, 2026 | 40.00 | 40.22 | 39.50 | 39.81 | 39.81 | -1.58% | 200,860 |
| Jul 22, 2026 | 41.47 | 41.62 | 40.06 | 40.45 | 40.45 | -2.46% | 229,051 |