Pennant Group Inc (PNTG) Historical Stock Data
30.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNTG is down -0.60% a day on average. There have been 11 days where Pennant Group Inc closed green and 19 days where PNTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 31.50 | 30.78 | ↓$0.72 (-2.29%) | 30.26 | 32.11 | 286.66K |
| 2024-11-19 | 31.39 | 31.81 | ↑$0.42 (1.34%) | 31.13 | 31.94 | 262.72K |
| 2024-11-18 | 31.48 | 31.59 | ↑$0.11 (0.35%) | 31.22 | 32.09 | 149.31K |
| 2024-11-15 | 32.16 | 31.43 | ↓$0.73 (-2.27%) | 31.14 | 32.28 | 188.16K |
| 2024-11-14 | 32.80 | 31.90 | ↓$0.90 (-2.74%) | 31.75 | 33.09 | 147.57K |
| 2024-11-13 | 34.03 | 32.80 | ↓$1.23 (-3.61%) | 32.79 | 34.03 | 142.51K |
| 2024-11-12 | 33.78 | 33.65 | ↓$0.13 (-0.38%) | 33.17 | 34.27 | 227.78K |
| 2024-11-11 | 33.89 | 33.83 | ↓$0.06 (-0.18%) | 33.12 | 34.15 | 237.19K |
| 2024-11-08 | 32.48 | 33.42 | ↑$0.94 (2.89%) | 32.24 | 33.72 | 262.21K |
| 2024-11-07 | 32.81 | 32.00 | ↓$0.81 (-2.47%) | 28.80 | 32.92 | 585.86K |
| 2024-11-06 | 33.77 | 33.12 | ↓$0.65 (-1.92%) | 32.68 | 34.36 | 414.31K |
| 2024-11-05 | 32.27 | 31.81 | ↓$0.46 (-1.43%) | 31.45 | 32.38 | 232.97K |
| 2024-11-04 | 32.73 | 32.38 | ↓$0.35 (-1.07%) | 32.03 | 33.19 | 214.48K |
| 2024-11-01 | 32.20 | 32.49 | ↑$0.29 (0.90%) | 32.04 | 32.99 | 248.22K |
| 2024-10-31 | 33.14 | 31.97 | ↓$1.17 (-3.53%) | 31.92 | 33.28 | 276.49K |
| 2024-10-30 | 33.76 | 33.29 | ↓$0.47 (-1.39%) | 33.25 | 34.20 | 134.99K |
| 2024-10-29 | 33.03 | 33.99 | ↑$0.96 (2.91%) | 33.03 | 34.05 | 170.31K |
| 2024-10-28 | 33.91 | 33.40 | ↓$0.51 (-1.50%) | 33.37 | 34.39 | 195.38K |
| 2024-10-25 | 33.70 | 33.53 | ↓$0.17 (-0.50%) | 33.51 | 34.32 | 176.27K |
| 2024-10-24 | 34.34 | 33.31 | ↓$1.03 (-3.00%) | 33.16 | 34.82 | 194.46K |
| 2024-10-23 | 33.56 | 34.15 | ↑$0.59 (1.76%) | 33.22 | 34.15 | 259.67K |
| 2024-10-22 | 33.00 | 33.34 | ↑$0.34 (1.03%) | 32.51 | 33.60 | 206.56K |
| 2024-10-21 | 34.74 | 32.85 | ↓$1.89 (-5.44%) | 32.69 | 34.82 | 350.90K |
| 2024-10-18 | 34.97 | 34.85 | ↓$0.12 (-0.34%) | 34.48 | 35.50 | 213.19K |
| 2024-10-17 | 35.67 | 35.17 | ↓$0.50 (-1.40%) | 35.02 | 35.88 | 169.25K |
| 2024-10-16 | 34.94 | 35.69 | ↑$0.75 (2.15%) | 34.94 | 36.20 | 159.48K |
| 2024-10-15 | 34.58 | 35.01 | ↑$0.43 (1.24%) | 34.51 | 35.64 | 201.75K |
| 2024-10-14 | 34.13 | 34.79 | ↑$0.66 (1.93%) | 34.04 | 35.01 | 230.31K |
| 2024-10-11 | 32.92 | 33.79 | ↑$0.87 (2.64%) | 32.89 | 33.85 | 192.92K |
| 2024-10-10 | 33.50 | 32.92 | ↓$0.58 (-1.73%) | 32.43 | 33.79 | 283.84K |
Create an account or log in to view more rows.
$PNTG holding unfortunately lol
$PNTG we always finish green after a red week. Less go!
$PNTG hang tight
ignore fud and buy dips if you can
everyone be okay????
$PNTG looks like a loading
$PNTG I like the stock!
$PNTG the price is wrong
$PNTG is the dump over
$PNTG looks good
$PNTG last chance to load imo
$PNTG eyeing for a scalp