The Pennant Group, Inc. (PNTG)

NASDAQ: PNTG · Real-Time Price · USD

42.31

+1.27 (3.09%)

At close: Oct 22, 2026, 4:00 PM EDT

42.23

-0.08 (-0.19%)

After-hours: Oct 22, 2026, 4:25 PM EDT

The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	41.30	42.32	41.16	42.31	42.31	3.09%	191,404
Oct 21, 2026	41.17	41.48	40.68	41.04	41.04	-1.06%	207,525
Oct 20, 2026	40.78	41.88	40.78	41.48	41.48	2.02%	287,052
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
Sep 1, 2026	36.88	37.98	36.67	37.74	37.74	2.67%	242,944
Aug 31, 2026	37.01	37.25	36.49	36.76	36.76	-0.86%	272,593
Aug 28, 2026	37.98	38.21	37.03	37.08	37.08	-1.96%	218,006
Aug 27, 2026	37.89	38.64	37.38	37.82	37.82	-1.20%	336,711
Aug 26, 2026	38.29	38.77	38.19	38.28	38.28	0.08%	178,102
Aug 25, 2026	38.98	39.50	37.73	38.25	38.25	-1.65%	226,217
Aug 24, 2026	39.15	39.60	38.68	38.89	38.89	0.03%	226,918
Aug 21, 2026	39.00	39.25	38.66	38.88	38.88	-0.31%	341,276
Aug 20, 2026	38.82	39.56	38.75	39.00	39.00	-0.36%	161,366
Aug 19, 2026	39.76	40.00	38.77	39.14	39.14	-0.66%	217,419
Aug 18, 2026	39.18	40.27	39.00	39.40	39.40	0.56%	185,133
Aug 17, 2026	39.57	39.57	38.51	39.18	39.18	-0.36%	222,398
Aug 14, 2026	38.69	39.45	38.15	39.32	39.32	1.76%	226,415
Aug 13, 2026	38.88	39.22	38.49	38.64	38.64	0.68%	236,666