The Pennant Group, Inc. (PNTG) NASDAQ

23.85

+0.205(+0.87%)

Updated at October 20 01:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202523.8423.6423.6424.0723.61136,940
October 16, 202524.3923.9123.9124.3923.87139,118
October 15, 202524.0724.2424.2424.4523.87143,253
October 14, 202523.6924.0724.0724.0923.65263,075
October 13, 202524.4623.9923.9924.5323.9165,803
October 10, 202524.9524.3524.3524.9524.17219,000
October 09, 202525.1225.0425.0425.3824.93173,736
October 08, 202525.2125.2925.2925.6224.89240,805
October 07, 202525.4625.0125.0125.9124.95162,200
October 06, 202525.8625.5225.5226.125.44182,446
October 03, 202525.7625.8625.8626.4225.59319,226
October 02, 202525.0925.5725.5725.6925.09210,036
October 01, 202525.2225.425.425.4324.69181,989
September 30, 202525.1225.2225.2225.9625.03325,148
September 29, 202525.4625.1825.1825.5325.03218,599
September 26, 202524.6225.425.425.4824.3229,500
September 25, 202524.8524.5524.5524.9724.31223,100
September 24, 202524.3924.924.925.2924.13276,400
September 23, 202524.6424.524.524.7924.42211,300
September 22, 202524.0224.5824.5824.6223.93156,800
September 19, 202524.7624.1224.1224.9724.02455,200
September 18, 202524.3824.7624.7624.824.11247,300
September 17, 202524.6124.3624.3624.9124.29220,603
September 16, 202525.0824.6324.6325.2224.58244,717
September 15, 202525.7825.225.225.8425.16230,116
September 12, 202525.725.5825.5826.1125.48417,200
September 11, 202524.7425.7125.7125.7823.68378,820
September 10, 202524.7524.624.625.0824.19572,823
September 09, 202524.6324.8324.8324.8524.21311,914
September 08, 202524.2924.5124.5124.5423.82265,811
September 05, 202524.0824.2924.2924.3123.8243,521
September 04, 202524.6924.0824.0824.924.05322,436
September 03, 202523.8424.6924.6924.8423.76542,631
September 02, 202523.7423.9623.9624.3923.65697,000
August 29, 202524.3524.0124.0124.5523.94243,300
August 28, 202524.6324.2924.2924.6324.04270,900
August 27, 202524.1324.4924.4924.5324290,900
August 26, 202524.6824.2724.2724.7124.08372,600
August 25, 202525.1124.6424.6425.3724.56355,900
August 22, 202525.0225.1725.1725.5824.87278,394
August 21, 202525.0424.7524.7525.4624.73317,700
August 20, 202525.2925.1625.1625.5724.83323,043
August 19, 202525.06252525.3424.8449,391
August 18, 202525.2925.1125.1125.4925.04350,556
August 15, 20252525.2625.2625.524.64451,924
August 14, 202525.7424.724.726.0124.69608,234
August 13, 202527.0526.0826.0827.1626.06459,444
August 12, 202526.3626.826.826.8225.87364,900
August 11, 202525.9726.1526.1526.6625.58521,800
August 08, 202524.76262627.2124.421.03M
August 07, 202523.724.1224.1224.9722.91.02M
August 06, 202522.122.2622.2622.4121.84503,100
August 05, 202522.3722.1922.1922.7422.15273,700
August 04, 202522.1822.1622.1622.3822.07193,602
August 01, 20252222.0722.0722.2921.73356,819
July 31, 202522.4522.1722.1722.7422.05261,713
July 30, 20252322.5722.5723.8722.55309,000
July 29, 202523.3422.9822.9823.5622.91263,022
July 28, 202523.3623.2223.2223.4823.12219,800
July 25, 202523.2723.3523.3523.6623.12239,315
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved