The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	36.48	36.93	36.29	36.80	36.80	0.16%	304,145
Nov 10, 2026	36.27	37.15	35.28	36.74	36.74	1.32%	611,211
Nov 9, 2026	36.62	38.00	36.10	36.26	36.26	-0.28%	741,799
Nov 6, 2026	39.05	39.05	36.35	36.36	36.36	-9.10%	1,122,975
Nov 5, 2026	41.49	42.18	36.24	40.00	40.00	-9.17%	1,700,971
Nov 4, 2026	42.23	44.24	42.23	44.04	44.04	6.92%	370,004
Nov 3, 2026	40.58	41.20	40.10	41.19	41.19	1.70%	219,180
Nov 2, 2026	42.19	42.19	40.10	40.50	40.50	-2.78%	314,781
Oct 30, 2026	42.78	43.06	41.35	41.66	41.66	-1.93%	367,829
Oct 29, 2026	42.76	43.41	41.96	42.48	42.48	0.76%	369,225
Oct 28, 2026	41.66	42.83	41.63	42.16	42.16	1.18%	332,581
Oct 27, 2026	42.63	42.95	41.23	41.67	41.67	-2.11%	422,668
Oct 26, 2026	42.05	43.11	41.95	42.57	42.57	1.65%	400,723
Oct 23, 2026	41.78	42.25	41.73	41.88	41.88	-0.83%	233,319
Oct 22, 2026	41.30	42.32	41.16	42.23	42.23	2.90%	191,410
Oct 21, 2026	41.17	41.48	40.68	41.04	41.04	-1.06%	207,527
Oct 20, 2026	40.78	41.88	40.78	41.48	41.48	2.02%	287,053
Oct 19, 2026	41.52	42.03	40.41	40.66	40.66	-2.89%	279,867
Oct 16, 2026	42.36	42.36	41.47	41.87	41.87	-0.95%	181,647
Oct 15, 2026	41.30	42.66	41.24	42.27	42.27	3.55%	400,537
Oct 14, 2026	40.08	41.01	40.03	40.82	40.82	1.67%	153,484
Oct 13, 2026	40.90	40.92	39.84	40.15	40.15	-0.91%	160,597
Oct 12, 2026	39.73	40.67	39.61	40.52	40.52	1.99%	208,924
Oct 9, 2026	40.17	40.95	39.69	39.73	39.73	-1.59%	321,426
Oct 8, 2026	39.34	40.75	39.01	40.37	40.37	1.89%	322,275
Oct 7, 2026	39.95	40.49	39.13	39.62	39.62	-0.84%	979,961
Oct 6, 2026	40.45	41.12	39.85	39.96	39.96	-0.86%	236,319
Oct 5, 2026	39.46	40.53	38.91	40.30	40.30	2.70%	303,917
Oct 2, 2026	39.23	39.78	38.75	39.24	39.24	1.16%	254,631
Oct 1, 2026	38.74	39.82	38.05	38.79	38.79	-0.54%	348,888
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