Pennant Group Inc. (PNTG)
NASDAQ: PNTG
· Real-Time Price · USD
25.40
0.85 (3.46%)
At close: Sep 26, 2025, 3:59 PM
25.40
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
PNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.62 | 25.48 | 24.30 | 25.40 | 25.40 | 3.46% | 229,464 |
| Sep 25, 2025 | 24.85 | 24.97 | 24.31 | 24.55 | 24.55 | -1.41% | 223,100 |
| Sep 24, 2025 | 24.39 | 25.29 | 24.13 | 24.90 | 24.90 | 1.63% | 276,400 |
| Sep 23, 2025 | 24.64 | 24.79 | 24.42 | 24.50 | 24.50 | -0.33% | 211,300 |
| Sep 22, 2025 | 24.02 | 24.62 | 23.93 | 24.58 | 24.58 | 1.91% | 156,800 |
| Sep 19, 2025 | 24.76 | 24.97 | 24.02 | 24.12 | 24.12 | -2.58% | 455,232 |
| Sep 18, 2025 | 24.38 | 24.80 | 24.11 | 24.76 | 24.76 | 1.64% | 247,326 |
| Sep 17, 2025 | 24.61 | 24.91 | 24.29 | 24.36 | 24.36 | -1.10% | 220,700 |
| Sep 16, 2025 | 25.08 | 25.22 | 24.58 | 24.63 | 24.63 | -2.26% | 244,717 |
| Sep 15, 2025 | 25.78 | 25.84 | 25.16 | 25.20 | 25.20 | -1.49% | 230,116 |
| Sep 12, 2025 | 25.70 | 26.11 | 25.48 | 25.58 | 25.58 | -0.51% | 417,200 |
| Sep 11, 2025 | 24.74 | 25.78 | 23.68 | 25.71 | 25.71 | 4.51% | 378,820 |
| Sep 10, 2025 | 24.75 | 25.08 | 24.19 | 24.60 | 24.60 | -0.93% | 572,823 |
| Sep 9, 2025 | 24.63 | 24.85 | 24.21 | 24.83 | 24.83 | 1.31% | 311,914 |
| Sep 8, 2025 | 24.29 | 24.54 | 23.82 | 24.51 | 24.51 | 0.91% | 265,811 |
| Sep 5, 2025 | 24.00 | 24.31 | 23.80 | 24.29 | 24.29 | 0.87% | 246,232 |
| 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 |