The Pennant Group, Inc. (PNTG) NASDAQ

26.20

+0.3(+1.16%)

Updated at July 03 12:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 02, 202527.0625.925.927.1925.43422,400
July 01, 202528.4527.0227.0228.8626.24987,905
June 30, 20253029.8529.8530.2128.7617,947
June 27, 202529.2829.829.829.9729.17643,136
June 26, 202529.3929.0929.0929.7328.8126,841
June 25, 202528.9829.1529.1529.328.66121,400
June 24, 202528.4929.0929.0929.1427.89127,814
June 23, 202527.7828.2228.2228.2227.53196,000
June 20, 202528.2427.7827.7828.4127.26218,000
June 18, 202527.9228.0628.0628.4227.6497,500
June 17, 202528.1427.8727.8728.3327.48242,600
June 16, 202527.7728.4828.4828.5427.68190,800
June 13, 202527.4127.6727.6728.1127.19192,200
June 12, 202527.7227.7427.7427.7927.32174,400
June 11, 202528.4927.6527.6528.6727.58375,635
June 10, 202528.9528.3528.3529.1628.32252,023
June 09, 202529.5828.8328.8329.5828.58154,100
June 06, 202529.729.5529.5530.1129.26155,412
June 05, 202528.8829.6429.6429.8528.84223,700
June 04, 202529.1928.8828.8829.5228.86122,300
June 03, 202529.0629.0729.0729.6928.91191,200
June 02, 202528.6928.8328.8328.9228.39213,506
May 30, 202528.0728.7128.7129.1728.07208,000
May 29, 202528.0128.0528.0528.3827.6792,000
May 28, 202528.1927.8627.8628.627.81114,943
May 27, 202527.9428.3528.3528.927.94104,400
May 23, 202527.627.7727.7727.9927.04140,723
May 22, 202528.3728.0628.0628.5628.05112,000
May 21, 202528.6928.6328.6329.6428.55140,877
May 20, 202529.6529.4329.4329.9528.3144,857
May 19, 202529.8729.7429.7430.1829.67173,405
May 16, 202529.3630.2230.2230.2828.89204,356
May 15, 202529.2929.4129.4129.528.78102,600
May 14, 202529.1729.3129.3129.4428.96170,512
May 13, 202529.5229.1729.1729.8128.83192,000
May 12, 202529.4329.5529.5529.5828.79262,600
May 09, 202528.3928.5828.5828.6828.08421,200
May 08, 202527.6328.1728.1728.8127.11231,519
May 07, 202527.4627.7627.7728.5626.42390,174
May 06, 202526.3826.8426.8426.9926.38195,747
May 05, 202526.4326.7426.7427.1826.17179,700
May 02, 202525.7726.6926.6926.925.39166,956
May 01, 202525.3625.4225.4225.7625.05132,412
April 30, 202525.6225.6225.6225.8625.38159,900
April 29, 202525.5525.8225.8226.0125.27141,100
April 28, 202525.6425.5525.5526.1125.26100,328
April 25, 202525.625.5725.5725.9725.1686,200
April 24, 202525.3825.5625.5625.9525.35166,633
April 23, 202525.6825.2525.2526.2625.07218,400
April 22, 202524.8225.2525.2525.4724.42222,645
April 21, 202525.8324.524.525.8424.19268,405
April 17, 202526.0426.1326.1326.325.66224,261
April 16, 202526.426.226.226.425.94172,500
April 15, 202525.98262626.1425.27131,488
April 14, 202525.626.0326.0326.0825.36145,528
April 11, 202525.2825.3725.3725.524.61129,584
April 10, 202524.7725.0625.0625.4524.22194,532
April 09, 202524.0925.1925.1926.2223.08427,000
April 08, 202525.224.3524.3525.9824.18266,544
April 07, 202523.5524.3524.3525.2123.02197,512
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved