The Pennant Group, Inc. - PNTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.8	28.75	28.75	29	28.37	176,961
January 12, 2026	28.12	28.86	28.86	28.89	27.63	218,103
January 09, 2026	29.12	28.13	28.13	29.22	28.12	178,844
January 08, 2026	28.76	29.1	29.1	29.8	28.76	186,224
January 07, 2026	28.88	28.9	28.9	29.62	28.68	294,300
January 06, 2026	28.23	28.59	28.59	28.84	28.07	218,346
January 05, 2026	27.66	28.4	28.4	28.55	27.65	184,813
January 02, 2026	28.15	27.83	27.83	28.15	27.53	161,947
December 31, 2025	28.8	28.15	28.15	28.8	28.11	113,017
December 30, 2025	29.24	28.8	28.8	29.27	28.68	140,900
December 29, 2025	29.03	29.23	29.23	29.33	28.71	225,117
December 26, 2025	29.33	29.05	29.05	29.56	28.79	108,041
December 24, 2025	29.36	29.23	29.23	29.56	29.02	65,200
December 23, 2025	29.4	29.36	29.36	29.59	29.06	140,614
December 22, 2025	29.33	29.45	29.45	29.91	29.16	249,000
December 19, 2025	29.18	29.34	29.34	29.52	28.99	301,000
December 18, 2025	29.61	29.36	29.36	29.95	29.11	234,300
December 17, 2025	29.63	29.39	29.39	29.87	29.26	251,640
December 16, 2025	29.96	29.73	29.73	30.46	29.53	254,932
December 15, 2025	29.82	29.73	29.73	30.02	29.44	213,136
December 12, 2025	29.5	29.72	29.72	30.18	29.4	291,906
December 11, 2025	29.25	29.51	29.51	29.65	29.14	277,110
December 10, 2025	28.7	29.07	29.07	29.2	28.55	244,100
December 09, 2025	29.01	28.9	28.9	29.25	28.47	218,545
December 08, 2025	29.5	28.82	28.82	29.5	28.72	240,400
December 05, 2025	29.07	29.21	29.21	29.25	28.59	239,540
December 04, 2025	28.66	28.94	28.94	29.49	28.65	261,224
December 03, 2025	28.98	29.08	29.08	29.7	28.61	299,100
December 02, 2025	29.58	29.27	29.27	30.26	28.86	361,704
December 01, 2025	27.71	28.4	28.4	29.24	27.64	473,600
November 28, 2025	28.23	27.7	27.7	28.23	27.4	111,545
November 26, 2025	27.87	28.09	28.09	28.18	27.81	254,501
November 25, 2025	26.95	28.07	28.07	28.09	26.79	272,069
November 24, 2025	26.58	26.8	26.8	27	26.4	220,513
November 21, 2025	25.83	26.67	26.67	26.95	25.57	271,100
November 20, 2025	26.49	25.91	25.91	26.68	25.88	173,904
November 19, 2025	26.05	26.16	26.16	26.36	25.7	205,113
November 18, 2025	26.42	26.09	26.09	26.68	25.74	311,447
November 17, 2025	25.45	25.4	25.4	26.18	24.92	376,700
November 14, 2025	24.89	24.9	24.9	25	24.46	219,419
November 13, 2025	25	24.89	24.89	25.16	24.61	219,873
November 12, 2025	25.17	25.25	25.25	25.71	25.08	190,910
November 11, 2025	24.58	25.26	25.26	25.69	24.21	258,373
November 10, 2025	25.27	24.6	24.6	25.85	24.38	329,000
November 07, 2025	23.92	25.54	25.54	26.11	23.5	490,274
November 06, 2025	25.43	23.75	23.75	25.43	22.26	526,850
November 05, 2025	25.28	25.17	25.17	26.1	25.03	374,242
November 04, 2025	24.96	25.28	25.28	25.65	24.86	378,503
November 03, 2025	25.25	25.05	25.05	25.25	24.33	313,500
October 31, 2025	24.61	24.73	24.73	24.83	24.26	298,289
October 30, 2025	24.8	24.61	24.61	25.26	24.57	251,560
October 29, 2025	25.89	25.03	25.03	26.13	24.81	185,401
October 28, 2025	25.3	25.89	25.89	26.02	25.15	312,801
October 27, 2025	25.18	25.26	25.26	25.37	24.83	169,400
October 24, 2025	25.26	25.24	25.24	25.92	24.83	310,903
October 23, 2025	24.88	24.48	24.48	25.22	24.37	331,700
October 22, 2025	24.13	24.98	24.98	25.1	23.87	566,465
October 21, 2025	24.04	24.03	24.03	24.15	23.28	1.11M
October 20, 2025	23.66	24	24	24.07	23.43	138,500
October 17, 2025	23.84	23.64	23.64	24.07	23.61	136,940

The Pennant Group, Inc. (PNTG) NASDAQ