The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.69	39.45	38.15	39.32	39.32	1.76%	226,414
Aug 13, 2026	38.88	39.22	38.49	38.64	38.64	0.68%	236,640
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
Jul 21, 2026	41.08	41.60	40.21	41.47	41.47	0.78%	303,055
Jul 20, 2026	42.01	42.55	41.10	41.15	41.15	-1.91%	189,481
Jul 17, 2026	41.39	42.47	41.26	41.95	41.95	0.58%	259,939
Jul 16, 2026	40.03	42.47	39.70	41.71	41.71	4.09%	324,433
Jul 15, 2026	39.43	40.75	39.04	40.07	40.07	0.78%	173,891
Jul 14, 2026	39.66	39.89	38.50	39.76	39.76	-0.25%	305,333
Jul 13, 2026	40.66	41.67	39.64	39.86	39.86	-1.58%	233,488
Jul 10, 2026	41.52	41.61	39.78	40.50	40.50	0.10%	285,733
Jul 9, 2026	39.15	40.69	38.86	40.46	40.46	3.21%	346,456
Jul 8, 2026	39.24	39.58	38.65	39.20	39.20	-1.26%	279,821
Jul 7, 2026	40.35	41.35	39.03	39.70	39.70	-0.53%	426,891
Jul 6, 2026	38.63	40.00	38.11	39.91	39.91	3.61%	493,253
Jul 2, 2026	38.09	39.42	37.73	38.52	38.52	3.10%	643,050
Jul 1, 2026	37.29	38.54	37.20	37.36	37.36	1.11%	423,947
Jun 30, 2026	36.45	37.16	35.66	36.95	36.95	1.68%	315,562
Jun 29, 2026	35.88	36.39	34.99	36.34	36.34	1.20%	317,243
Jun 26, 2026	36.00	36.77	35.21	35.91	35.91	0.17%	1,034,828
Jun 25, 2026	34.90	35.85	34.27	35.85	35.85	3.67%	199,029
Jun 24, 2026	34.40	35.00	34.08	34.58	34.58	1.02%	263,966
Jun 23, 2026	33.78	34.39	33.56	34.23	34.23	1.78%	290,587
Jun 22, 2026	33.44	34.25	32.83	33.63	33.63	0.57%	234,601
Jun 18, 2026	35.00	35.32	33.30	33.44	33.44	-3.30%	351,626
Jun 17, 2026	33.53	34.68	32.70	34.58	34.58	2.07%	487,130
Jun 16, 2026	33.32	34.06	32.33	33.88	33.88	2.54%	155,902
Jun 15, 2026	32.97	33.28	32.45	33.04	33.04	0.58%	197,898
Jun 12, 2026	32.78	33.15	32.26	32.85	32.85	0.21%	321,128
Jun 11, 2026	32.44	32.92	31.33	32.78	32.78	1.49%	124,798
Jun 10, 2026	32.79	33.60	32.27	32.30	32.30	-1.43%	167,619
Jun 9, 2026	31.43	32.90	31.43	32.77	32.77	4.43%	322,389
Jun 8, 2026	31.63	32.01	30.85	31.38	31.38	-1.04%	164,760
Jun 5, 2026	30.53	32.27	29.66	31.71	31.71	5.28%	236,695
Jun 4, 2026	30.95	31.50	29.92	30.12	30.12	-0.76%	323,500