Skip to main content
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
26.08
-0.72 (-2.69%)
Aug 13, 2025, 4:00 PM - Market closed

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.0527.1626.0626.0826.08-2.69%459,443
Aug 12, 202526.3626.8225.8726.8026.802.49%364,893
Aug 11, 202525.9726.6625.5826.1526.150.58%521,768
Aug 8, 202524.7627.2124.4226.0026.007.79%1,025,024
Aug 7, 202523.7024.9722.9024.1224.128.36%1,024,652
Aug 6, 202522.1022.4121.8422.2622.260.32%503,069
Aug 5, 202522.3722.7422.1522.1922.190.14%273,664
Aug 4, 202522.1822.3822.0722.1622.160.41%193,602
Aug 1, 202522.0022.2921.7322.0722.07-0.45%356,819
Jul 31, 202522.3523.1522.0522.1722.17-1.77%265,531
Jul 30, 202523.0023.8722.5522.5722.57-1.78%308,957
Jul 29, 202523.3423.5622.9122.9822.98-1.03%263,022
Jul 28, 202523.3623.4823.1223.2223.22-0.56%219,751
Jul 25, 202523.2723.6623.1223.3523.351.08%239,315
Jul 24, 202523.2023.3222.8323.1023.10-0.65%247,689
Jul 23, 202522.5723.2822.2323.2523.253.52%370,172
Jul 22, 202523.2523.5322.3822.4622.46-3.36%458,269
Jul 21, 202523.4323.6223.1323.2423.24-0.81%297,385
Jul 18, 202524.0724.0723.0823.4323.43-2.01%393,084
Jul 17, 202523.9524.1923.6123.9123.910.63%386,877
Jul 16, 202524.8624.8623.6623.7623.76-2.86%378,652
Jul 15, 202525.4325.6324.4324.4624.46-3.51%216,811
Jul 14, 202525.2125.4925.0525.3525.350.48%172,069
Jul 11, 202525.6226.1725.1725.2325.23-2.25%298,577
Jul 10, 202525.9726.0925.5925.8125.81-1.34%267,328
Jul 9, 202525.8526.3425.5026.1626.161.24%126,247
Jul 8, 202525.9326.3425.5325.8425.84-0.04%232,627
Jul 7, 202526.1626.5325.7525.8525.85-1.71%291,495
Jul 3, 202526.0926.4425.5126.3026.301.54%160,640
Jul 2, 202527.0627.1925.4325.9025.90-4.15%422,390
Jul 1, 202528.4528.8626.2427.0227.02-9.48%987,905
Jun 30, 202530.0030.2128.7029.8529.850.17%617,947
Jun 27, 202529.2829.9729.1729.8029.802.44%643,136
Jun 26, 202529.3929.7328.8029.0929.09-0.21%126,841
Jun 25, 202528.9829.3028.6629.1529.150.21%121,388
Jun 24, 202528.4929.1427.8929.0929.093.08%127,814
Jun 23, 202527.7828.2227.5328.2228.221.58%195,953
Jun 20, 202528.2428.4127.2627.7827.78-1.00%217,972
Jun 18, 202527.9228.4227.6428.0628.060.68%97,463
Jun 17, 202528.1428.3327.4827.8727.87-2.14%242,577
Jun 16, 202527.7728.5427.6828.4828.482.93%190,778
Jun 13, 202527.4128.1127.1927.6727.67-0.25%192,168
Jun 12, 202527.7227.7927.3227.7427.740.33%174,371
Jun 11, 202528.4928.6727.5827.6527.65-2.47%375,635
Jun 10, 202528.9529.1628.3228.3528.35-1.66%252,023
Jun 9, 202529.5829.5828.5828.8328.83-2.44%154,083
Jun 6, 202529.7030.1129.2629.5529.55-0.30%155,412
Jun 5, 202528.8829.8528.8429.6429.642.63%223,695
Jun 4, 202529.1929.5228.8628.8828.88-0.65%122,259
Jun 3, 202529.0629.6928.9129.0729.070.83%191,161