Pennant Group Inc. (PNTG)
24.89
0.28 (1.14%)
At close: Mar 31, 2025, 12:11 PM
Pennant Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.27 | 25.27 | 24.12 | 24.61 | -0.81 | -3.19% | 216,644 |
| Mar 27, 2025 | 24.93 | 25.51 | 24.40 | 25.42 | 0.62 | 2.50% | 174,200 |
| Mar 26, 2025 | 24.94 | 24.94 | 24.01 | 24.80 | -0.03 | -0.12% | 241,040 |
| Mar 25, 2025 | 24.35 | 24.91 | 24.35 | 24.83 | 0.54 | 2.22% | 287,800 |
| Mar 24, 2025 | 23.86 | 24.43 | 23.71 | 24.29 | 0.89 | 3.80% | 108,400 |
| Mar 21, 2025 | 23.54 | 23.93 | 23.32 | 23.40 | -0.73 | -3.03% | 276,291 |
| Mar 20, 2025 | 24.02 | 24.47 | 23.95 | 24.13 | -0.13 | -0.54% | 100,205 |
| Mar 19, 2025 | 23.95 | 24.50 | 23.76 | 24.26 | 0.17 | 0.71% | 100,625 |
| Mar 18, 2025 | 24.16 | 24.39 | 23.51 | 24.09 | -0.26 | -1.07% | 199,541 |
| Mar 17, 2025 | 23.40 | 24.42 | 23.24 | 24.35 | 0.84 | 3.57% | 183,923 |
| Mar 14, 2025 | 23.15 | 23.85 | 23.11 | 23.51 | 0.36 | 1.56% | 172,100 |
| Mar 13, 2025 | 22.79 | 23.21 | 22.61 | 23.15 | 0.43 | 1.89% | 263,100 |
| Mar 12, 2025 | 23.19 | 23.22 | 22.43 | 22.72 | -0.47 | -2.03% | 218,227 |
| Mar 11, 2025 | 22.52 | 23.41 | 22.43 | 23.19 | 0.70 | 3.11% | 310,125 |
| Mar 10, 2025 | 22.01 | 22.85 | 22.01 | 22.49 | 0.28 | 1.26% | 315,033 |
| Mar 7, 2025 | 22.95 | 23.28 | 21.86 | 22.21 | -0.89 | -3.85% | 363,200 |
| Mar 6, 2025 | 23.22 | 23.50 | 22.81 | 23.10 | -0.36 | -1.53% | 263,000 |
| Mar 5, 2025 | 22.63 | 23.69 | 22.63 | 23.46 | 0.83 | 3.67% | 307,211 |
| Mar 4, 2025 | 22.41 | 23.03 | 21.18 | 22.63 | 0.10 | 0.44% | 317,000 |
| Mar 3, 2025 | 22.61 | 23.00 | 22.07 | 22.53 | -0.24 | -1.05% | 263,200 |
| Feb 28, 2025 | 24.96 | 25.25 | 21.52 | 22.77 | -2.77 | -10.85% | 426,100 |
| Feb 27, 2025 | 25.34 | 26.03 | 25.34 | 25.54 | 0.04 | 0.16% | 263,140 |
| Feb 26, 2025 | 25.67 | 26.03 | 25.28 | 25.50 | -0.27 | -1.05% | 176,700 |
| Feb 25, 2025 | 25.23 | 25.81 | 24.97 | 25.77 | 0.62 | 2.47% | 219,400 |
| Feb 24, 2025 | 25.08 | 25.27 | 24.68 | 25.15 | 0.10 | 0.40% | 153,600 |
| Feb 21, 2025 | 25.92 | 25.92 | 24.85 | 25.05 | -0.71 | -2.76% | 172,600 |
| Feb 20, 2025 | 26.74 | 26.82 | 25.75 | 25.76 | -1.22 | -4.52% | 87,618 |
| Feb 19, 2025 | 26.54 | 27.09 | 26.26 | 26.98 | 0.30 | 1.12% | 149,325 |
| Feb 18, 2025 | 25.88 | 26.73 | 25.59 | 26.68 | 0.75 | 2.89% | 173,632 |
| Feb 14, 2025 | 26.51 | 26.62 | 25.60 | 25.93 | -0.58 | -2.19% | 106,300 |
| Feb 13, 2025 | 26.20 | 26.54 | 25.98 | 26.51 | 0.58 | 2.24% | 77,921 |
| Feb 12, 2025 | 26.05 | 26.30 | 25.60 | 25.93 | -0.61 | -2.30% | 106,009 |
| Feb 11, 2025 | 26.32 | 26.73 | 26.28 | 26.54 | -0.14 | -0.52% | 115,400 |
| Feb 10, 2025 | 26.66 | 26.76 | 26.17 | 26.68 | 0.09 | 0.34% | 161,815 |
| Feb 7, 2025 | 27.15 | 27.41 | 26.46 | 26.59 | -0.63 | -2.31% | 185,400 |
| Feb 6, 2025 | 28.28 | 28.28 | 27.04 | 27.22 | -1.13 | -3.99% | 164,808 |
| Feb 5, 2025 | 27.90 | 28.36 | 27.38 | 28.35 | 0.46 | 1.65% | 216,700 |
| Feb 4, 2025 | 26.80 | 28.07 | 26.35 | 27.89 | 1.27 | 4.77% | 192,026 |
| Feb 3, 2025 | 25.93 | 26.97 | 25.64 | 26.62 | 0.15 | 0.57% | 262,923 |
| Jan 31, 2025 | 27.53 | 27.70 | 26.41 | 26.47 | -1.01 | -3.68% | 154,000 |
| Jan 30, 2025 | 27.88 | 27.92 | 27.27 | 27.48 | -0.03 | -0.11% | 295,700 |
| Jan 29, 2025 | 26.79 | 27.88 | 26.63 | 27.51 | 0.83 | 3.11% | 355,849 |
| Jan 28, 2025 | 27.33 | 27.41 | 26.55 | 26.68 | -0.61 | -2.24% | 204,726 |
| Jan 27, 2025 | 27.55 | 27.87 | 27.17 | 27.29 | -0.35 | -1.27% | 234,800 |
| Jan 24, 2025 | 27.50 | 27.95 | 27.19 | 27.64 | 0.00 | 0.00% | 138,203 |
| Jan 23, 2025 | 27.53 | 27.71 | 27.30 | 27.64 | 0.17 | 0.62% | 133,500 |
| Jan 22, 2025 | 27.95 | 27.95 | 27.44 | 27.47 | -0.44 | -1.58% | 178,800 |
| Jan 21, 2025 | 27.75 | 28.11 | 27.47 | 27.91 | 0.45 | 1.64% | 165,000 |
| Jan 17, 2025 | 27.41 | 27.58 | 26.89 | 27.46 | 0.24 | 0.88% | 160,300 |
| Jan 16, 2025 | 27.68 | 27.68 | 26.99 | 27.22 | -0.55 | -1.98% | 166,200 |