Skip to main content
IC
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
29.55
+0.97 (3.39%)
At close: May 12, 2025, 4:00 PM
29.55
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.4329.4728.7929.43-2.97%126,419
May 9, 202528.3928.6828.0828.5828.581.46%421,200
May 8, 202527.6328.8127.1128.1728.171.48%234,233
May 7, 202527.4628.5626.4327.7627.763.43%404,752
May 6, 202526.3826.9926.3826.8426.840.37%195,747
May 5, 202526.4327.1826.1726.7426.740.19%179,693
May 2, 202525.7726.9025.3926.6926.695.00%167,163
May 1, 202525.3625.7625.0525.4225.42-0.78%132,412
Apr 30, 202525.6225.8625.3825.6225.62-0.77%159,858
Apr 29, 202525.5526.0125.2725.8225.821.06%141,075
Apr 28, 202525.6426.1125.2625.5525.55-0.08%100,328
Apr 25, 202525.6025.9725.1625.5725.570.04%86,196
Apr 24, 202525.3825.9525.3525.5625.561.23%166,633
Apr 23, 202525.6826.2625.0725.2525.25-218,370
Apr 22, 202524.8225.4724.4225.2525.253.06%222,645
Apr 21, 202525.8325.8424.1924.5024.50-6.24%268,405
Apr 17, 202526.0426.3025.6626.1326.13-0.27%224,261
Apr 16, 202526.4026.4025.9426.2026.200.77%172,463
Apr 15, 202525.9826.1425.2726.0026.00-0.12%131,488
Apr 14, 202525.6026.0825.3626.0326.032.60%145,528
Apr 11, 202525.2825.5024.6125.3725.371.24%132,552
Apr 10, 202524.7725.4524.2225.0625.06-0.52%194,534
Apr 9, 202524.0926.2223.0825.1925.193.45%426,950
Apr 8, 202525.2025.9824.1824.3524.35-266,544
Apr 7, 202523.5525.2123.0224.3524.35-0.90%197,512
Apr 4, 202524.8525.6224.5024.5724.57-3.91%398,460
Apr 3, 202524.6726.0024.5725.5725.57-0.35%202,843
Apr 2, 202524.5525.7824.0525.6625.660.98%257,661
Apr 1, 202524.9325.7024.5925.4125.411.03%168,976
Mar 31, 202524.3925.2323.8025.1525.152.19%340,764
Mar 28, 202525.2725.2724.1224.6124.61-3.19%216,644
Mar 27, 202524.9325.5124.4025.4225.422.50%174,150
Mar 26, 202524.9424.9424.0124.8024.80-0.12%241,040
Mar 25, 202524.3524.9124.3524.8324.832.22%287,765
Mar 24, 202523.8624.4323.7124.2924.293.80%108,370
Mar 21, 202523.5423.9323.3223.4023.40-3.03%276,291
Mar 20, 202524.0224.4723.9524.1324.13-0.54%100,205
Mar 19, 202523.9524.5023.7624.2624.260.71%100,625
Mar 18, 202524.1624.3923.5124.0924.09-1.07%199,541
Mar 17, 202523.4024.4223.2424.3524.353.57%183,923
Mar 14, 202523.1523.8523.1123.5123.511.56%172,066
Mar 13, 202522.7923.2122.6123.1523.151.89%263,096
Mar 12, 202523.1923.2222.4322.7222.72-2.03%218,227
Mar 11, 202522.5223.4122.4323.1923.193.11%310,125
Mar 10, 202522.0122.8522.0122.4922.491.26%315,032
Mar 7, 202522.9523.2821.8622.2122.21-3.85%363,153
Mar 6, 202523.2223.5022.8123.1023.10-1.53%262,955
Mar 5, 202522.6323.6922.6323.4623.463.67%307,211
Mar 4, 202522.4123.0321.1822.6322.630.44%316,967
Mar 3, 202522.6123.0022.0722.5322.53-1.05%263,187