Pennant Group Inc PNTG
NASDAQ · United States · Health Services
$38.79-0.21 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.79 | -0.54% | $38.74 | $39.82 | $38.05 | 292.89K |
| 2026-09-30 | $39.00 | -3.70% | $40.77 | $40.77 | $38.87 | 248.70K |
| 2026-09-29 | $40.50 | -0.98% | $40.65 | $41.59 | $39.65 | 311.30K |
| 2026-09-28 | $40.90 | +0.32% | $40.77 | $41.57 | $40.65 | 461.30K |
| 2026-09-25 | $40.77 | +2.88% | $39.70 | $40.84 | $39.49 | 421.80K |
| 2026-09-24 | $39.63 | -0.05% | $39.81 | $40.45 | $39.35 | 302.00K |
| 2026-09-23 | $39.65 | +0.61% | $39.21 | $39.81 | $38.82 | 269.10K |
| 2026-09-22 | $39.41 | +1.16% | $39.15 | $40.03 | $39.15 | 232.80K |
| 2026-09-21 | $38.96 | -1.67% | $39.45 | $39.84 | $38.63 | 272.30K |
| 2026-09-18 | $39.62 | -1.02% | $39.71 | $40.06 | $38.60 | 799.30K |
| 2026-09-17 | $40.03 | -5.77% | $42.42 | $42.74 | $39.83 | 1.21M |
| 2026-09-16 | $42.48 | +6.28% | $39.85 | $42.55 | $39.78 | 1.14M |
| 2026-09-15 | $39.97 | -0.35% | $40.08 | $40.08 | $39.19 | 240.50K |
| 2026-09-14 | $40.11 | +2.32% | $39.49 | $40.26 | $39.15 | 315.10K |
| 2026-09-11 | $39.20 | -0.25% | $39.89 | $40.00 | $39.08 | 299.10K |
| 2026-09-10 | $39.30 | -0.76% | $39.66 | $40.30 | $38.82 | 229.90K |
| 2026-09-09 | $39.60 | +0.74% | $38.97 | $39.71 | $38.10 | 253.80K |
| 2026-09-08 | $39.31 | +3.45% | $37.56 | $39.85 | $37.27 | 253.10K |
| 2026-09-04 | $38.00 | -1.40% | $38.13 | $38.52 | $37.62 | 174.30K |
| 2026-09-03 | $38.54 | +1.80% | $38.12 | $38.67 | $37.33 | 200.30K |
| 2026-09-02 | $37.86 | +0.32% | $37.87 | $38.50 | $37.46 | 208.50K |
| 2026-09-01 | $37.74 | +2.67% | $36.88 | $37.98 | $36.67 | 242.80K |
| 2026-08-31 | $36.76 | -0.86% | $37.01 | $37.25 | $36.49 | 272.60K |
| 2026-08-28 | $37.08 | -1.96% | $37.98 | $38.21 | $37.03 | 218.00K |
| 2026-08-27 | $37.82 | -1.20% | $37.89 | $38.64 | $37.38 | 336.70K |
| 2026-08-26 | $38.28 | +0.08% | $38.29 | $38.77 | $38.19 | 178.10K |
| 2026-08-25 | $38.25 | -1.65% | $38.98 | $39.50 | $37.73 | 226.20K |
| 2026-08-24 | $38.89 | +0.03% | $39.15 | $39.60 | $38.68 | 226.90K |
| 2026-08-21 | $38.88 | -0.31% | $39.00 | $39.24 | $38.66 | 341.30K |
| 2026-08-20 | $39.00 | -0.36% | $38.82 | $39.56 | $38.75 | 161.30K |
| 2026-08-19 | $39.14 | -0.66% | $39.76 | $40.00 | $38.77 | 217.40K |
| 2026-08-18 | $39.40 | +0.56% | $39.18 | $40.27 | $39.00 | 185.10K |
| 2026-08-17 | $39.18 | -0.36% | $39.57 | $39.57 | $38.51 | 222.40K |
| 2026-08-14 | $39.32 | +1.76% | $38.69 | $39.45 | $38.15 | 226.40K |
| 2026-08-13 | $38.64 | +0.68% | $38.88 | $39.22 | $38.49 | 236.60K |
| 2026-08-12 | $38.38 | +0.55% | $38.25 | $38.85 | $38.11 | 301.00K |
| 2026-08-11 | $38.17 | -3.71% | $39.92 | $40.55 | $37.96 | 226.80K |
| 2026-08-10 | $39.64 | +1.64% | $38.54 | $40.21 | $38.39 | 220.80K |
| 2026-08-07 | $39.00 | -0.15% | $38.68 | $39.15 | $38.29 | 180.50K |
| 2026-08-06 | $39.06 | +0.64% | $37.85 | $39.81 | $37.40 | 364.70K |
| 2026-08-05 | $38.81 | +0.52% | $38.86 | $39.18 | $38.01 | 684.60K |
| 2026-08-04 | $38.61 | -3.91% | $40.05 | $40.05 | $38.36 | 551.20K |
| 2026-08-03 | $40.18 | -0.35% | $40.62 | $41.46 | $40.15 | 255.50K |
| 2026-07-31 | $40.32 | -1.97% | $40.87 | $41.19 | $39.45 | 217.10K |
| 2026-07-30 | $41.13 | +0.12% | $40.75 | $41.90 | $40.54 | 179.10K |
| 2026-07-29 | $41.08 | -2.24% | $42.01 | $42.19 | $40.89 | 258.90K |
| 2026-07-28 | $42.02 | +1.64% | $41.34 | $42.69 | $41.13 | 266.90K |
| 2026-07-27 | $41.34 | +0.44% | $41.50 | $41.88 | $41.06 | 156.90K |
| 2026-07-24 | $41.16 | +3.39% | $39.88 | $41.56 | $39.50 | 175.90K |
| 2026-07-23 | $39.81 | -1.58% | $40.00 | $40.22 | $39.50 | 200.90K |
| 2026-07-22 | $40.45 | -2.46% | $41.47 | $41.62 | $40.06 | 229.10K |
| 2026-07-21 | $41.47 | +0.78% | $41.08 | $41.60 | $40.21 | 303.10K |
| 2026-07-20 | $41.15 | -1.91% | $42.01 | $42.55 | $41.10 | 189.50K |
| 2026-07-17 | $41.95 | +0.58% | $41.39 | $42.47 | $41.26 | 259.90K |
| 2026-07-16 | $41.71 | +4.09% | $40.03 | $42.47 | $39.69 | 324.40K |
| 2026-07-15 | $40.07 | +0.78% | $39.43 | $40.75 | $39.04 | 173.90K |
| 2026-07-14 | $39.76 | -0.25% | $39.66 | $39.89 | $38.50 | 305.10K |
| 2026-07-13 | $39.86 | -1.58% | $40.66 | $41.67 | $39.64 | 233.40K |
| 2026-07-10 | $40.50 | +0.10% | $41.52 | $41.60 | $39.78 | 285.60K |
| 2026-07-09 | $40.46 | +3.21% | $39.15 | $40.69 | $38.86 | 346.50K |
| 2026-07-08 | $39.20 | -1.26% | $39.24 | $39.58 | $38.65 | 279.80K |
| 2026-07-07 | $39.70 | -0.53% | $40.35 | $41.35 | $39.03 | 426.90K |
| 2026-07-06 | $39.91 | +3.61% | $38.63 | $40.00 | $38.11 | 493.30K |
| 2026-07-02 | $38.52 | +3.10% | $38.09 | $39.42 | $37.73 | 643.00K |
| 2026-07-01 | $37.36 | +1.11% | $37.29 | $38.54 | $37.20 | 423.90K |
| 2026-06-30 | $36.95 | +1.68% | $36.45 | $37.15 | $35.66 | 315.50K |
| 2026-06-29 | $36.34 | +1.20% | $35.88 | $36.39 | $34.99 | 317.20K |
| 2026-06-26 | $35.91 | +0.17% | $36.00 | $36.77 | $35.21 | 1.03M |
| 2026-06-25 | $35.85 | +3.67% | $34.90 | $35.85 | $34.27 | 199.00K |
| 2026-06-24 | $34.58 | +1.02% | $34.40 | $35.00 | $34.08 | 264.00K |
| 2026-06-23 | $34.23 | +1.78% | $33.78 | $34.38 | $33.56 | 290.60K |
| 2026-06-22 | $33.63 | +0.57% | $33.44 | $34.25 | $32.83 | 234.50K |
| 2026-06-18 | $33.44 | -3.30% | $35.00 | $35.31 | $33.30 | 351.60K |
| 2026-06-17 | $34.58 | +2.07% | $33.53 | $34.68 | $32.70 | 487.10K |
| 2026-06-16 | $33.88 | +2.54% | $33.32 | $34.06 | $32.33 | 155.90K |
| 2026-06-15 | $33.04 | +0.58% | $32.97 | $33.28 | $32.45 | 197.90K |
| 2026-06-12 | $32.85 | +0.21% | $32.78 | $33.15 | $32.26 | 321.10K |
| 2026-06-11 | $32.78 | +1.49% | $32.44 | $32.92 | $31.33 | 124.80K |
| 2026-06-10 | $32.30 | -1.43% | $32.79 | $33.60 | $32.27 | 167.60K |
| 2026-06-09 | $32.77 | +4.43% | $31.43 | $32.90 | $31.43 | 322.40K |
| 2026-06-08 | $31.38 | -1.04% | $31.63 | $32.01 | $30.85 | 164.70K |
| 2026-06-05 | $31.71 | +5.28% | $30.53 | $32.27 | $29.66 | 236.70K |
| 2026-06-04 | $30.12 | -0.76% | $30.95 | $31.50 | $29.92 | 323.30K |
| 2026-06-03 | $30.35 | -1.65% | $30.91 | $31.53 | $30.13 | 386.80K |
| 2026-06-02 | $30.86 | -3.56% | $31.83 | $31.83 | $30.53 | 272.30K |
| 2026-06-01 | $32.00 | -6.57% | $34.25 | $35.00 | $31.25 | 465.20K |
| 2026-05-29 | $34.25 | -0.32% | $34.37 | $34.90 | $33.83 | 285.30K |
| 2026-05-28 | $34.36 | +1.06% | $33.92 | $34.37 | $33.47 | 185.80K |
| 2026-05-27 | $34.00 | +0.24% | $33.92 | $34.54 | $33.70 | 146.50K |
| 2026-05-26 | $33.92 | 0.00% | $34.03 | $34.58 | $33.22 | 148.10K |