5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
+9.79%
6 MONTH PERFORMANCE
+17.30%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+22.04%
Pennant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.44 | $33.63 (0.57%) | $34.25 | $32.83 | 234.60 K | $1.17 B |
| 06/18/2026 | $35.00 | $33.44 (-4.46%) | $35.32 | $33.30 | 351.63 K | $1.16 B |
| 06/17/2026 | $33.53 | $34.58 (3.13%) | $34.68 | $32.70 | 487.13 K | $1.20 B |
| 06/16/2026 | $33.32 | $33.88 (1.68%) | $34.06 | $32.33 | 155.90 K | $1.18 B |
| 06/15/2026 | $32.97 | $33.04 (0.21%) | $33.28 | $32.45 | 197.90 K | $1.15 B |
| 06/12/2026 | $32.78 | $32.85 (0.21%) | $33.15 | $32.26 | 321.13 K | $1.14 B |
| 06/11/2026 | $32.44 | $32.78 (1.05%) | $32.92 | $31.33 | 124.80 K | $1.14 B |
| 06/10/2026 | $32.79 | $32.30 (-1.49%) | $33.60 | $32.27 | 167.62 K | $1.12 B |
| 06/09/2026 | $31.43 | $32.77 (4.26%) | $32.90 | $31.43 | 322.40 K | $1.14 B |
| 06/08/2026 | $31.63 | $31.38 (-0.79%) | $32.01 | $30.85 | 164.76 K | $1.09 B |
| 06/05/2026 | $30.53 | $31.71 (3.87%) | $32.27 | $29.66 | 236.70 K | $1.10 B |
| 06/04/2026 | $30.95 | $30.12 (-2.68%) | $31.50 | $29.92 | 323.50 K | $1.05 B |
| 06/03/2026 | $30.91 | $30.35 (-1.81%) | $31.53 | $30.13 | 386.80 K | $1.05 B |
| 06/02/2026 | $31.83 | $30.86 (-3.05%) | $31.83 | $30.53 | 272.30 K | $1.07 B |
| 06/01/2026 | $34.25 | $32.00 (-6.57%) | $35.00 | $31.25 | 465.20 K | $1.11 B |
| 05/29/2026 | $34.37 | $34.25 (-0.35%) | $34.90 | $33.83 | 285.34 K | $1.19 B |
| 05/28/2026 | $33.92 | $34.36 (1.3%) | $34.37 | $33.47 | 185.80 K | $1.19 B |
| 05/27/2026 | $33.92 | $34.00 (0.24%) | $34.54 | $33.70 | 146.50 K | $1.18 B |
| 05/26/2026 | $34.03 | $33.92 (-0.32%) | $34.58 | $33.22 | 148.10 K | $1.18 B |
| 05/22/2026 | $34.99 | $33.92 (-3.06%) | $35.90 | $33.81 | 182.65 K | $1.18 B |
| 05/21/2026 | $35.07 | $34.59 (-1.37%) | $35.84 | $34.24 | 207.04 K | $1.20 B |
| 05/20/2026 | $34.98 | $35.32 (0.97%) | $35.46 | $34.46 | 230.60 K | $1.23 B |
| 05/19/2026 | $35.53 | $34.98 (-1.55%) | $36.42 | $34.63 | 146.40 K | $1.21 B |
| 05/18/2026 | $35.41 | $35.34 (-0.2%) | $36.23 | $34.93 | 168.05 K | $1.23 B |
| 05/15/2026 | $36.90 | $35.55 (-3.66%) | $37.35 | $35.48 | 402.54 K | $1.23 B |
| 05/14/2026 | $35.88 | $36.90 (2.84%) | $37.15 | $35.53 | 305.30 K | $1.28 B |
| 05/13/2026 | $35.25 | $35.59 (0.96%) | $35.60 | $34.00 | 430.90 K | $1.24 B |
| 05/12/2026 | $34.13 | $35.42 (3.78%) | $35.87 | $33.04 | 247.74 K | $1.23 B |
| 05/11/2026 | $36.01 | $34.13 (-5.22%) | $36.45 | $34.07 | 434.65 K | $1.19 B |
| 05/08/2026 | $35.64 | $35.90 (0.73%) | $37.54 | $35.31 | 384.66 K | $1.25 B |
| 05/07/2026 | $33.42 | $35.73 (6.91%) | $35.84 | $32.05 | 563.99 K | $1.24 B |
| 05/06/2026 | $31.61 | $32.53 (2.91%) | $32.96 | $31.28 | 466.30 K | $1.13 B |
| 05/05/2026 | $31.04 | $31.46 (1.35%) | $31.46 | $30.26 | 168.72 K | $1.09 B |
| 05/04/2026 | $31.01 | $31.10 (0.29%) | $32.00 | $30.89 | 119.53 K | $1.08 B |
| 05/01/2026 | $31.43 | $31.30 (-0.41%) | $31.90 | $30.94 | 181.43 K | $1.09 B |
| 04/30/2026 | $30.71 | $31.32 (1.99%) | $31.36 | $30.12 | 190.44 K | $1.09 B |
| 04/29/2026 | $30.54 | $30.71 (0.56%) | $31.57 | $30.35 | 234.20 K | $1.07 B |
| 04/28/2026 | $31.04 | $30.79 (-0.81%) | $31.30 | $30.46 | 147.70 K | $1.07 B |
| 04/27/2026 | $30.01 | $30.89 (2.93%) | $31.01 | $29.60 | 158.80 K | $1.07 B |
| 04/24/2026 | $29.91 | $30.01 (0.33%) | $30.16 | $29.13 | 213.23 K | $1.04 B |
| 04/23/2026 | $29.48 | $30.11 (2.14%) | $30.46 | $29.43 | 158.10 K | $1.05 B |
| 04/22/2026 | $28.89 | $29.37 (1.66%) | $29.67 | $28.19 | 263.02 K | $1.02 B |
| 04/21/2026 | $29.75 | $28.90 (-2.86%) | $30.02 | $28.66 | 245.70 K | $1.00 B |
| 04/20/2026 | $30.57 | $29.64 (-3.04%) | $31.24 | $29.56 | 117.94 K | $1.03 B |
| 04/17/2026 | $30.76 | $30.74 (-0.07%) | $31.18 | $30.68 | 149.10 K | $1.07 B |
| 04/16/2026 | $30.37 | $30.42 (0.16%) | $30.95 | $29.96 | 314.20 K | $1.06 B |
| 04/15/2026 | $30.50 | $30.54 (0.13%) | $30.98 | $29.97 | 118.90 K | $1.06 B |
| 04/14/2026 | $31.22 | $30.65 (-1.83%) | $31.50 | $30.60 | 133.20 K | $1.06 B |
| 04/13/2026 | $30.70 | $31.32 (2.02%) | $31.33 | $30.59 | 192.75 K | $1.09 B |
| 04/10/2026 | $31.61 | $30.68 (-2.94%) | $31.69 | $30.20 | 141.84 K | $1.07 B |
| 04/09/2026 | $30.76 | $31.67 (2.96%) | $31.77 | $30.76 | 115.70 K | $1.10 B |
| 04/08/2026 | $31.31 | $31.01 (-0.96%) | $31.66 | $30.72 | 276.10 K | $1.08 B |
| 04/07/2026 | $29.99 | $30.55 (1.87%) | $30.64 | $29.96 | 327.20 K | $1.06 B |
| 04/06/2026 | $29.66 | $29.92 (0.88%) | $30.02 | $29.41 | 306.11 K | $1.04 B |
| 04/02/2026 | $29.90 | $29.66 (-0.8%) | $30.33 | $29.58 | 250.82 K | $1.03 B |
| 04/01/2026 | $30.40 | $30.35 (-0.16%) | $30.94 | $30.17 | 505.70 K | $1.05 B |
| 03/31/2026 | $30.92 | $30.48 (-1.42%) | $30.92 | $29.80 | 189.53 K | $1.06 B |
| 03/30/2026 | $30.06 | $30.14 (0.27%) | $30.33 | $29.07 | 211.32 K | $1.05 B |
| 03/27/2026 | $30.56 | $29.84 (-2.36%) | $31.49 | $29.49 | 221.31 K | $1.04 B |
| 03/26/2026 | $31.01 | $30.56 (-1.45%) | $31.01 | $30.21 | 295.90 K | $1.06 B |
| 03/25/2026 | $31.41 | $31.11 (-0.96%) | $31.48 | $30.53 | 182.80 K | $1.08 B |
| 03/24/2026 | $31.37 | $31.02 (-1.12%) | $31.37 | $30.41 | 257.80 K | $1.08 B |
| 03/23/2026 | $31.66 | $31.37 (-0.92%) | $32.19 | $30.51 | 193.91 K | $1.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
