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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	22.52	23.19	23.19	23.41	22.43	310,125
March 10, 2025	22.01	22.49	22.49	22.85	22.01	315,033
March 07, 2025	22.95	22.21	22.21	23.28	21.86	263,453
March 06, 2025	23.22	23.1	23.1	23.5	22.81	263,000
March 05, 2025	22.63	23.46	23.46	23.69	22.63	307,211
March 04, 2025	22.41	22.63	22.63	23.03	21.18	317,000
March 03, 2025	22.61	22.53	22.53	23	22.07	263,200
February 28, 2025	24.96	22.77	22.77	25.25	21.52	386,778
February 27, 2025	25.34	25.54	25.54	26.03	25.34	263,140
February 26, 2025	25.67	25.5	25.5	26.03	25.28	176,673
February 25, 2025	25.23	25.77	25.77	25.81	24.97	219,400
February 24, 2025	25.08	25.15	25.15	25.27	24.68	153,600
February 21, 2025	25.92	25.05	25.05	25.92	24.85	172,600
February 20, 2025	26.74	25.76	25.76	26.82	25.75	87,618
February 19, 2025	26.54	26.98	26.98	27.09	26.26	149,325
February 18, 2025	25.88	26.68	26.68	26.73	25.59	173,632
February 14, 2025	26.51	25.93	25.93	26.62	25.6	106,189
February 13, 2025	26.2	26.51	26.51	26.54	25.98	77,921
February 12, 2025	26.05	25.93	25.93	26.3	25.6	106,009
February 11, 2025	26.32	26.54	26.54	26.73	26.28	115,331
February 10, 2025	26.66	26.68	26.68	26.76	26.17	161,815
February 07, 2025	27.15	26.59	26.59	27.41	26.46	185,400
February 06, 2025	28.28	27.22	27.22	28.28	27.04	164,808
February 05, 2025	27.9	28.35	28.35	28.36	27.38	216,700
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	154,000
January 30, 2025	27.88	27.48	27.48	27.92	27.27	295,700
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	160,300
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	220,100
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	179,800
January 10, 2025	26.08	25.82	25.82	26.26	25.5	201,836
January 08, 2025	25.98	26.57	26.57	26.68	25.5	221,600
January 07, 2025	25.42	26.34	26.34	26.42	24.9	447,500
January 06, 2025	26.41	25.46	25.46	26.58	25.44	318,517
January 03, 2025	26.44	26.54	26.54	26.98	26.26	137,300
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	183,500

The Pennant Group, Inc. (PNTG) NASDAQ