The Pennant Group, Inc. (PNTG) NASDAQ

31.20

+0.1848(+0.60%)

Updated at March 25 01:29PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	31.37	31.02	31.02	31.37	30.41	257,754
March 23, 2026	31.66	31.37	31.37	32.19	30.51	186,347
March 20, 2026	32.06	31.05	31.05	32.18	30.57	410,345
March 19, 2026	33.24	32.06	32.06	33.52	31.63	178,268
March 18, 2026	32.65	33.26	33.26	33.62	32.53	315,019
March 17, 2026	33.61	33.03	33.03	34.17	32.82	182,410
March 16, 2026	33.04	33.49	33.49	33.85	33.03	150,421
March 13, 2026	34.1	32.89	32.89	34.56	32.66	275,642
March 12, 2026	33.56	34.09	34.09	34.74	33.52	232,749
March 11, 2026	33.69	34.03	34.03	34.41	33.25	293,135
March 10, 2026	34.44	34.05	34.05	34.64	33.68	482,344
March 09, 2026	33.58	34.44	34.44	34.77	32.99	300,399
March 06, 2026	32.62	33.66	33.66	33.69	32.57	419,400
March 05, 2026	33.23	33.3	33.3	33.38	32.7	211,700
March 04, 2026	32.92	33.54	33.54	33.57	32.46	253,033
March 03, 2026	33.05	33.02	33.02	33.83	32.52	269,773
March 02, 2026	33.13	33.82	33.82	34.18	31.85	267,927
February 27, 2026	30.38	33.71	33.71	35	30.1	526,001
February 26, 2026	31.72	30.49	30.49	31.89	28.79	748,500
February 25, 2026	32.33	33.09	33.09	33.31	31.75	299,100
February 24, 2026	32.32	31.98	31.98	32.56	31.28	280,300
February 23, 2026	32.4	32.56	32.56	32.83	31.99	327,200
February 20, 2026	32.45	32.32	0	32.52	31.86	111,900
February 19, 2026	32.55	32.35	0	32.78	31.92	191,800
February 18, 2026	31.96	32.65	0	33.04	31.78	304,037
February 17, 2026	32.01	31.85	0	32.25	31	426,909
February 13, 2026	31.12	31.97	0	32.44	31.01	151,200
February 12, 2026	31.89	31.16	0	32.29	31.03	178,746
February 11, 2026	31.07	31.61	0	31.75	30.87	323,800
February 10, 2026	30.8	30.97	0	31.09	30.28	143,400
February 09, 2026	30.39	30.8	0	31.01	30	349,918
February 06, 2026	29.95	30.35	0	30.47	29.5	247,633
February 05, 2026	29.01	29.98	0	30.53	29.01	331,700
February 04, 2026	29.11	28.92	0	29.72	28.66	283,846
February 03, 2026	28.67	29.22	0	29.36	28.32	451,137
February 02, 2026	27.69	28.22	0	28.68	27.5	279,121
January 30, 2026	27.32	27.62	0	27.77	26.71	291,140
January 29, 2026	27.48	27.34	0	27.48	26.67	256,200
January 28, 2026	27.45	27.49	0	27.84	27.01	447,100
January 27, 2026	30.54	27.63	0	30.7	27.07	787,816
January 26, 2026	30.53	30.54	0	30.78	30.23	224,000
January 23, 2026	31.55	30.53	0	31.86	29.83	287,535
January 22, 2026	30.16	31.16	0	31.94	30.14	863,500
January 21, 2026	29.4	30	0	30.16	28.44	371,000
January 20, 2026	28.66	29.3	0	29.6	28.03	214,200
January 16, 2026	29.81	29.15	0	30.2	28.7	246,810
January 15, 2026	28.84	29.9	0	30.16	28.68	244,400
January 14, 2026	28.62	28.82	0	28.82	28.21	284,706
January 13, 2026	28.8	28.75	0	29	28.37	176,961
January 12, 2026	28.12	28.86	0	28.89	27.63	218,103
January 09, 2026	29.12	28.13	0	29.22	28.12	178,844
January 08, 2026	28.76	29.1	0	29.8	28.76	186,240
January 07, 2026	28.88	28.9	0	29.62	28.68	294,300
January 06, 2026	28.23	28.59	0	28.84	28.07	218,346
January 05, 2026	27.66	28.4	0	28.55	27.65	184,813
January 02, 2026	28.15	27.83	0	28.15	27.53	161,947
December 31, 2025	28.8	28.15	0	28.8	28.11	113,017
December 30, 2025	29.24	28.8	0	29.27	28.68	140,900
December 29, 2025	29.03	29.23	0	29.33	28.71	225,117
December 26, 2025	29.33	29.05	0	29.56	28.79	108,041