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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	26.8	27.89	27.89	28.07	26.35	192,026
February 03, 2025	25.93	26.62	26.62	26.97	25.64	262,923
January 31, 2025	27.53	26.47	26.47	27.7	26.41	153,967
January 30, 2025	27.88	27.48	27.48	27.91	27.27	290,859
January 29, 2025	26.79	27.51	27.51	27.88	26.63	355,849
January 28, 2025	27.33	26.68	26.68	27.41	26.55	204,726
January 27, 2025	27.55	27.29	27.29	27.87	27.17	234,800
January 24, 2025	27.5	27.64	27.64	27.95	27.19	138,203
January 23, 2025	27.53	27.64	27.64	27.71	27.3	133,500
January 22, 2025	27.95	27.47	27.47	27.95	27.44	178,800
January 21, 2025	27.75	27.91	27.91	28.11	27.47	165,000
January 17, 2025	27.41	27.46	27.46	27.58	26.89	160,260
January 16, 2025	27.68	27.22	27.22	27.68	26.99	166,200
January 15, 2025	26.65	27.77	27.77	27.78	26.65	220,068
January 14, 2025	26.33	26.51	26.51	26.53	25.8	184,312
January 13, 2025	25.42	26.23	26.23	26.24	25.31	179,776
January 10, 2025	26.08	25.82	25.82	26.26	25.5	201,836
January 08, 2025	25.98	26.46	26.46	26.63	25.5	115,775
January 07, 2025	25.42	26.34	26.34	26.42	24.9	447,486
January 06, 2025	26.41	25.46	25.46	26.58	25.44	318,517
January 03, 2025	26.44	26.44	26.44	26.44	26.44	1,844
January 02, 2025	26.82	26.46	26.46	27.26	26.25	120,819
December 31, 2024	26.28	26.52	26.52	26.82	26.1	357,207
December 30, 2024	26.52	26.22	26.22	26.52	25.89	132,237
December 27, 2024	26.98	26.63	26.63	27.1	26.2	129,807
December 26, 2024	26.77	27.08	27.08	27.14	26.55	89,841
December 24, 2024	26.68	26.94	26.94	26.98	26.38	83,243
December 23, 2024	27.39	26.83	26.83	27.4	26.66	175,100
December 20, 2024	26.88	27.38	27.38	27.51	26.82	1.06M
December 19, 2024	27.69	27.3	27.3	28.43	27.17	366,800
December 18, 2024	29.41	28.15	28.15	29.62	28.11	341,907
December 17, 2024	29.32	29.21	29.21	29.54	28.52	207,233
December 16, 2024	29.08	29.56	29.56	30.01	28.65	153,500
December 13, 2024	29.12	29.11	29.11	29.3	28.83	212,100
December 12, 2024	30	29.27	29.27	30.43	29.24	85,407
December 11, 2024	30.75	30.01	30.01	30.83	29.92	176,361
December 10, 2024	30.29	30.31	30.31	31.39	30	201,600
December 09, 2024	30	30.01	30.01	30.75	29.7	171,100
December 06, 2024	30.06	29.92	29.92	30.08	29.29	186,621
December 05, 2024	31.03	29.83	29.83	31.03	29.54	188,631
December 04, 2024	31.18	30.99	30.99	31.55	30.88	177,205
December 03, 2024	31.37	30.99	30.99	31.57	30.75	128,915
December 02, 2024	31.18	31.56	31.56	31.97	31.01	183,823
November 29, 2024	31.42	31.18	31.18	32	31.13	109,004
November 27, 2024	31.64	31.39	31.39	31.95	30.9	213,400
November 26, 2024	30.43	31.71	31.71	31.75	30.25	460,700
November 25, 2024	31.22	30.56	30.56	31.69	30.31	287,800
November 22, 2024	30.68	31.14	31.14	31.34	30.38	308,862
November 21, 2024	30.96	30.5	30.5	31.29	30.3	282,600
November 20, 2024	31.5	30.78	30.78	32.11	30.26	286,700
November 19, 2024	31.39	31.81	31.81	31.94	31.13	260,775
November 18, 2024	31.48	31.59	31.59	32.09	31.22	149,313
November 15, 2024	32.16	31.43	31.43	32.28	31.14	188,160
November 14, 2024	32.8	31.9	31.9	33.09	31.75	147,600
November 13, 2024	34.03	32.8	32.8	34.03	32.79	142,506
November 12, 2024	33.78	33.65	33.65	34.27	33.17	227,800
November 11, 2024	33.89	33.83	33.83	34.15	33.12	237,131
November 08, 2024	32.48	33.42	33.42	33.72	32.24	262,213
November 07, 2024	32.81	32	32	32.92	28.8	585,900
November 06, 2024	33.77	33.12	33.12	34.36	32.68	414,464

The Pennant Group, Inc. (PNTG) NASDAQ