Pennant Group Inc. (PNTG)
NASDAQ: PNTG
· Real-Time Price · USD
24.29
0.21 (0.87%)
At close: Sep 05, 2025, 3:59 PM
24.29
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
PNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.00 | 24.31 | 23.80 | 24.29 | 24.29 | 0.87% | 246,192 |
| Sep 4, 2025 | 24.69 | 24.90 | 24.05 | 24.08 | 24.08 | -2.47% | 322,436 |
| Sep 3, 2025 | 23.84 | 24.84 | 23.76 | 24.69 | 24.69 | 3.05% | 542,631 |
| Sep 2, 2025 | 23.74 | 24.39 | 23.65 | 23.96 | 23.96 | -0.21% | 697,000 |
| Aug 29, 2025 | 24.35 | 24.55 | 23.94 | 24.01 | 24.01 | -1.15% | 243,300 |
| Aug 28, 2025 | 24.63 | 24.63 | 24.04 | 24.29 | 24.29 | -0.82% | 270,900 |
| Aug 27, 2025 | 24.13 | 24.53 | 24.00 | 24.49 | 24.49 | 0.91% | 290,900 |
| Aug 26, 2025 | 24.68 | 24.71 | 24.08 | 24.27 | 24.27 | -1.50% | 372,600 |
| Aug 25, 2025 | 25.11 | 25.37 | 24.56 | 24.64 | 24.64 | -2.11% | 355,900 |
| Aug 22, 2025 | 25.02 | 25.58 | 24.87 | 25.17 | 25.17 | 1.70% | 278,394 |
| Aug 21, 2025 | 25.04 | 25.46 | 24.73 | 24.75 | 24.75 | -1.63% | 317,700 |
| Aug 20, 2025 | 25.22 | 25.44 | 24.83 | 25.16 | 25.16 | 0.64% | 325,525 |
| Aug 19, 2025 | 25.13 | 25.34 | 24.80 | 25.00 | 25.00 | -0.44% | 468,011 |
| Aug 18, 2025 | 25.29 | 25.49 | 25.04 | 25.11 | 25.11 | -0.59% | 350,600 |
| Aug 15, 2025 | 25.00 | 25.50 | 24.64 | 25.26 | 25.26 | 2.27% | 451,924 |
| Aug 14, 2025 | 25.74 | 26.01 | 24.69 | 24.70 | 24.70 | -5.29% | 608,234 |
| Aug 13, 2025 | 27.05 | 27.16 | 26.06 | 26.08 | 26.08 | -2.69% | 459,444 |
| Aug 12, 2025 | 26.36 | 26.82 | 25.87 | 26.80 | 26.80 | 2.49% | 364,900 |
| Aug 11, 2025 | 25.97 | 26.66 | 25.58 | 26.15 | 26.15 | 0.58% | 521,800 |
| Aug 8, 2025 | 24.76 | 27.21 | 24.42 | 26.00 | 26.00 | 7.79% | 1,025,024 |