The Pennant Group, Inc. (PNTG)

The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	32.97	33.28	32.45	33.04	33.04	0.58%	196,615
Jun 12, 2026	32.78	33.15	32.26	32.85	32.85	0.21%	319,090
Jun 11, 2026	32.44	32.92	31.33	32.78	32.78	1.49%	120,631
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%	318,375
Jun 8, 2026	31.63	32.01	30.85	31.38	31.38	-1.04%	164,714
Jun 5, 2026	30.53	32.27	29.66	31.71	31.71	5.28%	218,647
Jun 4, 2026	30.95	31.50	29.92	30.12	30.12	-0.76%	322,941
Jun 3, 2026	30.91	31.53	30.13	30.35	30.35	-1.65%	386,688
Jun 2, 2026	31.83	31.83	30.53	30.86	30.86	-3.56%	265,272
Jun 1, 2026	34.25	35.00	31.25	32.00	32.00	-6.57%	448,324
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
Apr 21, 2026	29.75	30.02	28.66	28.90	28.90	-2.50%	245,676
Apr 20, 2026	30.57	31.24	29.56	29.64	29.64	-3.58%	117,936
Apr 17, 2026	30.76	31.18	30.68	30.74	30.74	1.05%	149,079
Apr 16, 2026	30.37	30.95	29.96	30.42	30.42	-0.39%	314,182
Apr 15, 2026	30.50	30.98	29.97	30.54	30.54	-0.36%	118,904
Apr 14, 2026	31.22	31.50	30.60	30.65	30.65	-2.14%	133,180
Apr 13, 2026	30.70	31.33	30.59	31.32	31.32	2.09%	192,748
Apr 10, 2026	31.61	31.69	30.20	30.68	30.68	-3.13%	141,838
Apr 9, 2026	30.76	31.77	30.76	31.67	31.67	2.13%	115,674
Apr 8, 2026	31.31	31.66	30.72	31.01	31.01	1.51%	276,077
Apr 7, 2026	29.99	30.64	29.96	30.55	30.55	2.11%	327,170
Apr 6, 2026	29.66	30.02	29.41	29.92	29.92	0.88%	306,107

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.