Pennant Group Inc (PNTG) Historical Stock Data
27.38 ↑0.08 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNTG is down -0.62% a day on average. There have been 10 days where Pennant Group Inc closed green and 20 days where PNTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.88 | 27.38 | ↑$0.50 (1.86%) | 26.82 | 27.51 | 1.06M |
| 2024-12-19 | 27.69 | 27.30 | ↓$0.39 (-1.41%) | 27.17 | 28.43 | 366.80K |
| 2024-12-18 | 29.41 | 28.15 | ↓$1.26 (-4.28%) | 28.11 | 29.62 | 341.91K |
| 2024-12-17 | 29.32 | 29.21 | ↓$0.11 (-0.38%) | 28.52 | 29.54 | 207.23K |
| 2024-12-16 | 29.08 | 29.56 | ↑$0.48 (1.65%) | 28.65 | 30.01 | 153.46K |
| 2024-12-13 | 29.12 | 29.11 | ↓$0.01 (-0.03%) | 28.83 | 29.30 | 212.08K |
| 2024-12-12 | 30.00 | 29.27 | ↓$0.73 (-2.43%) | 29.24 | 30.43 | 85.41K |
| 2024-12-11 | 30.75 | 30.01 | ↓$0.74 (-2.41%) | 29.92 | 30.83 | 183.45K |
| 2024-12-10 | 30.29 | 30.31 | ↑$0.02 (0.07%) | 30.00 | 31.39 | 201.59K |
| 2024-12-09 | 30.00 | 30.01 | ↑$0.01 (0.03%) | 29.70 | 30.75 | 171.07K |
| 2024-12-06 | 30.06 | 29.92 | ↓$0.14 (-0.47%) | 29.29 | 30.08 | 186.62K |
| 2024-12-05 | 31.03 | 29.83 | ↓$1.20 (-3.87%) | 29.54 | 31.03 | 188.63K |
| 2024-12-04 | 31.18 | 30.99 | ↓$0.19 (-0.61%) | 30.88 | 31.55 | 177.17K |
| 2024-12-03 | 31.37 | 30.99 | ↓$0.38 (-1.21%) | 30.75 | 31.57 | 128.92K |
| 2024-12-02 | 31.18 | 31.56 | ↑$0.38 (1.22%) | 31.01 | 31.97 | 183.82K |
| 2024-11-29 | 31.42 | 31.18 | ↓$0.24 (-0.76%) | 31.13 | 32.00 | 109K |
| 2024-11-27 | 31.64 | 31.39 | ↓$0.25 (-0.79%) | 30.90 | 31.95 | 213.36K |
| 2024-11-26 | 30.43 | 31.71 | ↑$1.28 (4.21%) | 30.25 | 31.75 | 460.68K |
| 2024-11-25 | 31.22 | 30.56 | ↓$0.66 (-2.11%) | 30.31 | 31.69 | 287.80K |
| 2024-11-22 | 30.68 | 31.14 | ↑$0.46 (1.50%) | 30.38 | 31.34 | 309.03K |
| 2024-11-21 | 30.96 | 30.50 | ↓$0.46 (-1.49%) | 30.30 | 31.29 | 282.58K |
| 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 |
Create an account or log in to view more rows.
$PNTG free to hold
$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