The Pennant Group, Inc. (PNTG)

NASDAQ: PNTG · Real-Time Price · USD

41.16

+1.35 (3.39%)

At close: Jul 24, 2026, 4:00 PM EDT

42.00

+0.84 (2.04%)

After-hours: Jul 24, 2026, 7:35 PM EDT

The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.88	41.56	39.50	41.16	41.16	3.39%	175,184
Jul 23, 2026	40.00	40.22	39.50	39.81	39.81	-1.58%	200,849
Jul 22, 2026	41.47	41.62	40.06	40.45	40.45	-2.46%	229,050
Jul 21, 2026	41.08	41.60	40.21	41.47	41.47	0.78%	303,035
Jul 20, 2026	42.01	42.55	41.10	41.15	41.15	-1.91%	189,478
Jul 17, 2026	41.39	42.47	41.26	41.95	41.95	0.58%	259,703
Jul 16, 2026	40.03	42.47	39.70	41.71	41.71	4.09%	324,397
Jul 15, 2026	39.43	40.75	39.04	40.07	40.07	0.78%	171,732
Jul 14, 2026	39.66	39.89	38.50	39.76	39.76	-0.25%	294,966
Jul 13, 2026	40.66	41.67	39.64	39.86	39.86	-1.58%	233,147
Jul 10, 2026	41.52	41.61	39.78	40.50	40.50	0.10%	285,373
Jul 9, 2026	39.15	40.69	38.86	40.46	40.46	3.21%	331,775
Jul 8, 2026	39.24	39.58	38.65	39.20	39.20	-1.26%	270,383
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
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