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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.29	25.11	25.11	25.49	25.04	350,556
August 15, 2025	25	25.26	25.26	25.5	24.64	451,924
August 14, 2025	25.74	24.7	24.7	26.01	24.69	608,234
August 13, 2025	27.05	26.08	26.08	27.16	26.06	459,444
August 12, 2025	26.36	26.8	26.8	26.82	25.87	364,900
August 11, 2025	25.97	26.15	26.15	26.66	25.58	521,800
August 08, 2025	24.76	26	26	27.21	24.42	1.03M
August 07, 2025	23.7	24.12	24.12	24.97	22.9	1.02M
August 06, 2025	22.1	22.26	22.26	22.41	21.84	503,100
August 05, 2025	22.37	22.19	22.19	22.74	22.15	273,700
August 04, 2025	22.18	22.16	22.16	22.38	22.07	193,602
August 01, 2025	22	22.07	22.07	22.29	21.73	356,819
July 31, 2025	22.45	22.17	22.17	22.74	22.05	261,713
July 30, 2025	23	22.57	22.57	23.87	22.55	309,000
July 29, 2025	23.34	22.98	22.98	23.56	22.91	263,022
July 28, 2025	23.36	23.22	23.22	23.48	23.12	219,800
July 25, 2025	23.27	23.35	23.35	23.66	23.12	239,315
July 24, 2025	23.2	23.1	23.1	23.32	22.83	247,700
July 23, 2025	22.57	23.25	23.25	23.28	22.23	370,200
July 22, 2025	23.25	22.46	22.46	23.53	22.38	458,300
July 21, 2025	23.43	23.24	23.24	23.62	23.13	297,400
July 18, 2025	24.07	23.43	23.44	24.07	23.08	392,078
July 17, 2025	23.95	23.91	23.91	24.17	23.7	386,870
July 16, 2025	24.86	23.76	23.76	24.86	23.66	378,700
July 15, 2025	25.43	24.46	24.46	25.63	24.43	216,811
July 14, 2025	25.21	25.35	25.35	25.49	25.05	172,100
July 11, 2025	25.62	25.23	25.23	26.17	25.17	298,600
July 10, 2025	25.97	25.81	25.81	26.09	25.59	267,328
July 09, 2025	25.85	26.16	26.16	26.34	25.5	126,247
July 08, 2025	25.93	25.84	25.84	26.34	25.53	232,627
July 07, 2025	26.16	25.85	25.85	26.53	25.75	291,500
July 03, 2025	26.09	26.3	26.3	26.39	25.51	160,204
July 02, 2025	27.06	25.9	25.9	27.19	25.43	422,400
July 01, 2025	28.45	27.02	27.02	28.86	26.24	987,905
June 30, 2025	30	29.85	29.85	30.21	28.7	617,947
June 27, 2025	29.28	29.8	29.8	29.97	29.17	643,136
June 26, 2025	29.39	29.09	29.09	29.73	28.8	126,841
June 25, 2025	28.98	29.15	29.15	29.3	28.66	121,400
June 24, 2025	28.49	29.09	29.09	29.14	27.89	127,814
June 23, 2025	27.78	28.22	28.22	28.22	27.53	196,000
June 20, 2025	28.24	27.78	27.78	28.41	27.26	218,000
June 18, 2025	27.92	28.06	28.06	28.42	27.64	97,500
June 17, 2025	28.14	27.87	27.87	28.33	27.48	242,600
June 16, 2025	27.77	28.48	28.48	28.54	27.68	190,800
June 13, 2025	27.41	27.67	27.67	28.11	27.19	192,200
June 12, 2025	27.72	27.74	27.74	27.79	27.32	174,400
June 11, 2025	28.49	27.65	27.65	28.67	27.58	375,635
June 10, 2025	28.95	28.35	28.35	29.16	28.32	252,023
June 09, 2025	29.58	28.83	28.83	29.58	28.58	154,100
June 06, 2025	29.7	29.55	29.55	30.11	29.26	155,412
June 05, 2025	28.88	29.64	29.64	29.85	28.84	223,700
June 04, 2025	29.19	28.88	28.88	29.52	28.86	122,300
June 03, 2025	29.06	29.07	29.07	29.69	28.91	191,200
June 02, 2025	28.69	28.83	28.83	28.92	28.39	213,506
May 30, 2025	28.07	28.71	28.71	29.17	28.07	208,000
May 29, 2025	28.01	28.05	28.05	28.38	27.67	92,000
May 28, 2025	28.19	27.86	27.86	28.6	27.81	114,943
May 27, 2025	27.94	28.35	28.35	28.9	27.94	104,400
May 23, 2025	27.6	27.77	27.77	27.99	27.04	140,723
May 22, 2025	28.37	28.06	28.06	28.56	28.05	112,000

The Pennant Group, Inc. (PNTG) NASDAQ