The Pennant Group, Inc. (PNTG)

NASDAQ: PNTG · Real-Time Price · USD

38.52

+1.16 (3.10%)

At close: Jul 2, 2026, 4:00 PM EDT

39.27

+0.75 (1.95%)

After-hours: Jul 2, 2026, 7:56 PM EDT

The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	38.09	39.42	37.73	38.52	38.52	3.10%	639,233
Jul 1, 2026	37.29	38.54	37.20	37.36	37.36	1.11%	418,814
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
Jun 3, 2026	30.91	31.53	30.13	30.35	30.35	-1.65%	386,788
Jun 2, 2026	31.83	31.83	30.53	30.86	30.86	-3.56%	272,278
Jun 1, 2026	34.25	35.00	31.25	32.00	32.00	-6.57%	465,187
May 29, 2026	34.37	34.90	33.83	34.25	34.25	-0.32%	285,337
May 28, 2026	33.92	34.37	33.47	34.36	34.36	1.06%	185,761
May 27, 2026	33.92	34.54	33.70	34.00	34.00	0.24%	146,467
May 26, 2026	34.03	34.58	33.22	33.92	33.92	-	148,087
May 22, 2026	34.99	35.90	33.81	33.92	33.92	-1.94%	182,648
May 21, 2026	35.07	35.84	34.25	34.59	34.59	-2.07%	207,039
May 20, 2026	34.98	35.46	34.46	35.32	35.32	0.97%	230,552
May 19, 2026	35.53	36.42	34.63	34.98	34.98	-1.02%	146,377
May 18, 2026	35.41	36.23	34.93	35.34	35.34	-0.59%	168,049
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