Home

The Pennant Group, Inc. - Common Stock (PNTG)

25.66
+0.25 (0.98%)
NASDAQ · Last Trade: Apr 3rd, 2:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Pennant Group, Inc. - Common Stock (PNTG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202524.5525.7824.0525.66257,66125.66
4/01/202524.9325.7024.5925.41168,97625.41
3/31/202524.3925.2323.8025.15340,76425.15
3/28/202525.2725.2724.1224.61216,64424.61
3/27/202524.9325.5124.4025.42174,15025.42
3/26/202524.9424.9424.0124.80241,04024.80
3/25/202524.3524.9124.3524.83287,76124.83
3/24/202523.8624.4323.7124.29108,37024.29
3/21/202523.5423.9323.3223.40276,29123.40
3/20/202524.0224.4723.9524.13100,20524.13
3/19/202523.9524.5023.7624.26100,62524.26
3/18/202524.1624.3923.5124.09199,54124.09
3/17/202523.4024.4223.2424.35183,92324.35
3/14/202523.1523.8523.1123.51172,06623.51
3/13/202522.7923.2122.6123.15263,09623.15
3/12/202523.1923.2122.4322.72218,22722.72
3/11/202522.5223.4122.4323.19310,12523.19
3/10/202522.0122.8522.0122.49315,03322.49
3/07/202522.9523.2821.8622.21363,15322.21
3/06/202523.2223.5022.8123.10262,95523.10
3/05/202522.6323.6922.6323.46307,21123.46
3/04/202522.4123.0321.1822.63316,96722.63
3/03/202522.6123.0022.0722.53263,18722.53
2/28/202524.9625.2521.5222.77426,08722.77
2/27/202525.3426.0325.3425.54263,14025.54
2/26/202525.6726.0325.2825.50176,67325.50
2/25/202525.2325.8124.9625.77219,36225.77
2/24/202525.0825.2724.6825.15153,56825.15
2/21/202525.9225.9224.8525.05172,56025.05
2/20/202526.7426.8225.7525.7687,60825.76
2/19/202526.5427.0926.2626.98149,32526.98
2/18/202525.8826.7325.5926.68173,63226.68
2/14/202526.5126.6225.6025.93106,28925.93
2/13/202526.2026.5425.9826.5177,91926.51
2/12/202526.0526.3025.6025.93106,00925.93
2/11/202526.3226.7326.2726.54115,38226.54
2/10/202526.6626.7626.1726.68161,81526.68
2/07/202527.1527.4126.4526.59185,39126.59
2/06/202528.2828.2827.0427.22164,80827.22
2/05/202527.9028.3627.3828.35216,65828.35
2/04/202526.8028.0726.3527.89192,02627.89
2/03/202525.9326.9725.3526.62263,12226.62
1/31/202527.5327.7026.4126.47153,96726.47
1/30/202527.8827.9227.2727.48295,66827.48
1/29/202526.7927.8826.6327.51355,84927.51
1/28/202527.3327.4126.5526.68204,72626.68
1/27/202527.5527.8727.1727.29234,79527.29
1/24/202527.5027.9527.1927.64138,20327.64
1/23/202527.5327.7127.3027.64133,47327.64
1/22/202527.9527.9527.4327.47178,78527.47
1/21/202527.7528.1127.4727.91164,95127.91
1/17/202527.4127.5826.8927.46160,26027.46
1/16/202527.6827.6826.9927.22166,16327.22
1/15/202526.6527.7826.6527.77220,07327.77
1/14/202526.3326.5225.8026.51184,31226.51
1/13/202525.4226.2425.3026.23179,77626.23
1/10/202526.0826.2625.5025.82201,83625.82
1/08/202525.9826.6825.5026.57221,57626.57
1/07/202525.4226.4224.9026.34447,48826.34
1/06/202526.4126.5825.4325.46318,51725.46
1/03/202526.4426.9826.2526.54137,29526.54