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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	31.07	31.61	31.61	31.75	30.87	323,800
February 10, 2026	30.8	30.97	30.97	31.09	30.28	143,400
February 09, 2026	30.39	30.8	30.8	31.01	30	349,918
February 06, 2026	29.95	30.35	30.35	30.47	29.5	247,633
February 05, 2026	29.01	29.98	29.98	30.53	29.01	331,700
February 04, 2026	29.11	28.92	28.92	29.72	28.66	283,846
February 03, 2026	28.67	29.22	29.22	29.36	28.32	451,137
February 02, 2026	27.69	28.22	28.22	28.68	27.5	279,121
January 30, 2026	27.32	27.62	27.62	27.77	26.71	291,140
January 29, 2026	27.48	27.34	27.34	27.48	26.67	256,200
January 28, 2026	27.45	27.49	27.49	27.84	27.01	447,100
January 27, 2026	30.54	27.63	27.63	30.7	27.07	787,816
January 26, 2026	30.53	30.54	30.54	30.78	30.23	224,000
January 23, 2026	31.55	30.53	30.53	31.86	29.83	287,408
January 22, 2026	30.16	31.16	31.16	31.94	30.14	863,500
January 21, 2026	29.4	30	30	30.16	28.44	371,000
January 20, 2026	28.66	29.3	29.3	29.6	28.03	214,200
January 16, 2026	29.81	29.15	29.15	30.2	28.7	246,810
January 15, 2026	28.84	29.9	29.9	30.16	28.68	238,659
January 14, 2026	28.62	28.82	28.82	28.82	28.21	284,706
January 13, 2026	28.8	28.75	28.75	29	28.37	176,961
January 12, 2026	28.12	28.86	28.86	28.89	27.63	218,103
January 09, 2026	29.12	28.13	28.13	29.22	28.12	178,844
January 08, 2026	28.76	29.1	29.1	29.8	28.76	186,224
January 07, 2026	28.88	28.9	28.9	29.62	28.68	294,300
January 06, 2026	28.23	28.59	28.59	28.84	28.07	218,346
January 05, 2026	27.66	28.4	28.4	28.55	27.65	184,813
January 02, 2026	28.15	27.83	27.83	28.15	27.53	161,947
December 31, 2025	28.8	28.15	28.15	28.8	28.11	113,017
December 30, 2025	29.24	28.8	28.8	29.27	28.68	140,900
December 29, 2025	29.03	29.23	29.23	29.33	28.71	225,117
December 26, 2025	29.33	29.05	29.05	29.56	28.79	108,041
December 24, 2025	29.36	29.23	29.23	29.56	29.02	65,200
December 23, 2025	29.4	29.36	29.36	29.59	29.06	140,614
December 22, 2025	29.33	29.45	29.45	29.91	29.16	249,000
December 19, 2025	29.18	29.34	29.34	29.52	28.99	301,000
December 18, 2025	29.61	29.36	29.36	29.95	29.11	234,300
December 17, 2025	29.63	29.39	29.39	29.87	29.26	251,640
December 16, 2025	29.96	29.73	29.73	30.46	29.53	254,932
December 15, 2025	29.82	29.73	29.73	30.02	29.44	213,136
December 12, 2025	29.5	29.72	29.72	30.18	29.4	291,906
December 11, 2025	29.25	29.51	29.51	29.65	29.14	277,110
December 10, 2025	28.7	29.07	29.07	29.2	28.55	244,100
December 09, 2025	29.01	28.9	28.9	29.25	28.47	218,545
December 08, 2025	29.5	28.82	28.82	29.5	28.72	240,400
December 05, 2025	29.07	29.21	29.21	29.25	28.59	239,540
December 04, 2025	28.66	28.94	28.94	29.49	28.65	261,224
December 03, 2025	28.98	29.08	29.08	29.7	28.61	299,100
December 02, 2025	29.58	29.27	29.27	30.26	28.86	361,704
December 01, 2025	27.71	28.4	28.4	29.24	27.64	473,600
November 28, 2025	28.23	27.7	27.7	28.23	27.4	111,545
November 26, 2025	27.87	28.09	28.09	28.18	27.81	254,501
November 25, 2025	26.95	28.07	28.07	28.09	26.79	272,069
November 24, 2025	26.58	26.8	26.8	27	26.4	220,513
November 21, 2025	25.83	26.67	26.67	26.95	25.57	271,100
November 20, 2025	26.49	25.91	25.91	26.68	25.88	173,904
November 19, 2025	26.05	26.16	26.16	26.36	25.7	205,113
November 18, 2025	26.42	26.09	26.09	26.68	25.74	311,447
November 17, 2025	25.45	25.4	25.4	26.18	24.92	376,700
November 14, 2025	24.89	24.9	24.9	25	24.46	219,419

The Pennant Group, Inc. (PNTG) NASDAQ