The Pennant Group, Inc. (PNTG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$32.99

$34.59

5 DAY PERFORMANCE

-17.33%

1 MONTH PERFORMANCE

-14.54%

3 MONTH PERFORMANCE

-11.26%

6 MONTH PERFORMANCE

+9.47%

YEAR-TO-DATE PERFORMANCE

+22.34%

1 YEAR PERFORMANCE

+36.83%

Pennant Group Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/04/2026	$42.23	$44.04 (4.29%)	$44.23	$42.23	365.40 K	$1.54 B
11/03/2026	$40.58	$41.19 (1.5%)	$41.20	$40.10	219.18 K	$1.44 B
11/02/2026	$42.19	$40.50 (-4.01%)	$42.19	$40.10	314.80 K	$1.42 B
10/30/2026	$42.78	$41.66 (-2.62%)	$43.06	$41.35	367.83 K	$1.45 B
10/29/2026	$42.76	$42.48 (-0.65%)	$43.41	$41.96	369.23 K	$1.48 B
10/28/2026	$41.66	$42.16 (1.2%)	$42.83	$41.63	332.60 K	$1.47 B
10/27/2026	$42.63	$41.67 (-2.25%)	$42.95	$41.23	422.70 K	$1.45 B
10/26/2026	$42.05	$42.57 (1.24%)	$43.11	$41.95	400.72 K	$1.48 B
10/23/2026	$41.78	$41.88 (0.24%)	$42.25	$41.73	233.32 K	$1.46 B
10/22/2026	$41.30	$42.23 (2.25%)	$42.32	$41.16	191.41 K	$1.47 B
10/21/2026	$41.17	$41.04 (-0.32%)	$41.48	$40.67	207.53 K	$1.43 B
10/20/2026	$40.78	$41.48 (1.72%)	$41.88	$40.78	287.10 K	$1.44 B
10/19/2026	$41.52	$40.66 (-2.07%)	$42.03	$40.41	279.90 K	$1.42 B
10/16/2026	$42.36	$41.87 (-1.16%)	$42.36	$41.47	181.65 K	$1.46 B
10/15/2026	$41.30	$42.27 (2.35%)	$42.66	$41.24	400.54 K	$1.47 B
10/14/2026	$40.08	$40.82 (1.85%)	$41.01	$40.03	153.50 K	$1.42 B
10/13/2026	$40.90	$40.15 (-1.83%)	$40.92	$39.84	160.60 K	$1.40 B
10/12/2026	$39.73	$40.52 (1.99%)	$40.67	$39.60	208.92 K	$1.41 B
10/09/2026	$40.17	$39.73 (-1.1%)	$40.95	$39.69	321.43 K	$1.38 B
10/08/2026	$39.34	$40.37 (2.62%)	$40.75	$39.01	322.30 K	$1.41 B
10/07/2026	$39.95	$39.62 (-0.83%)	$40.49	$39.13	980.00 K	$1.38 B
10/06/2026	$40.45	$39.96 (-1.21%)	$41.12	$39.85	236.32 K	$1.39 B
10/05/2026	$39.46	$40.30 (2.13%)	$40.53	$38.91	303.92 K	$1.40 B
10/02/2026	$39.23	$39.24 (0.03%)	$39.78	$38.75	254.63 K	$1.37 B
10/01/2026	$38.74	$38.79 (0.13%)	$39.82	$38.05	348.90 K	$1.35 B
09/30/2026	$40.77	$39.00 (-4.34%)	$40.77	$38.87	248.73 K	$1.36 B
09/29/2026	$40.65	$40.50 (-0.37%)	$41.59	$39.65	311.30 K	$1.41 B
09/28/2026	$40.77	$40.90 (0.32%)	$41.57	$40.65	461.33 K	$1.42 B
09/25/2026	$39.70	$40.77 (2.7%)	$40.84	$39.49	421.82 K	$1.42 B
09/24/2026	$39.81	$39.63 (-0.45%)	$40.45	$39.35	302.00 K	$1.38 B
09/23/2026	$39.21	$39.65 (1.12%)	$39.81	$38.82	269.15 K	$1.38 B
09/22/2026	$39.15	$39.41 (0.66%)	$40.03	$39.15	232.80 K	$1.37 B
09/21/2026	$39.45	$38.96 (-1.24%)	$39.84	$38.64	272.30 K	$1.36 B
09/18/2026	$39.71	$39.62 (-0.23%)	$40.06	$38.60	799.32 K	$1.38 B
09/17/2026	$42.42	$40.03 (-5.63%)	$42.74	$39.83	1.21 M	$1.39 B
09/16/2026	$39.85	$42.48 (6.6%)	$42.55	$39.78	1.14 M	$1.48 B
09/15/2026	$40.08	$39.97 (-0.27%)	$40.08	$39.19	240.50 K	$1.39 B
09/14/2026	$39.49	$40.11 (1.57%)	$40.26	$39.15	315.10 K	$1.40 B
09/11/2026	$39.89	$39.20 (-1.73%)	$40.00	$39.08	299.10 K	$1.37 B
09/10/2026	$39.66	$39.30 (-0.91%)	$40.30	$38.82	229.90 K	$1.37 B
09/09/2026	$38.97	$39.60 (1.62%)	$39.71	$38.10	255.00 K	$1.38 B
09/08/2026	$37.56	$39.31 (4.66%)	$39.85	$37.27	253.11 K	$1.37 B
09/04/2026	$38.13	$38.00 (-0.34%)	$38.52	$37.62	174.31 K	$1.32 B
09/03/2026	$38.12	$38.54 (1.1%)	$38.67	$37.34	200.35 K	$1.34 B
09/02/2026	$37.87	$37.86 (-0.03%)	$38.50	$37.46	208.50 K	$1.32 B
09/01/2026	$36.88	$37.74 (2.33%)	$37.98	$36.67	242.94 K	$1.31 B
08/31/2026	$37.01	$36.76 (-0.68%)	$37.25	$36.49	272.60 K	$1.28 B
08/28/2026	$37.98	$37.08 (-2.37%)	$38.21	$37.03	218.01 K	$1.29 B
08/27/2026	$37.89	$37.82 (-0.18%)	$38.64	$37.38	336.71 K	$1.32 B
08/26/2026	$38.29	$38.28 (-0.03%)	$38.77	$38.19	178.10 K	$1.33 B
08/25/2026	$38.98	$38.25 (-1.87%)	$39.50	$37.73	226.22 K	$1.33 B
08/24/2026	$39.15	$38.89 (-0.66%)	$39.60	$38.68	226.92 K	$1.35 B
08/21/2026	$39.00	$38.88 (-0.31%)	$39.24	$38.66	341.30 K	$1.35 B
08/20/2026	$38.82	$39.00 (0.46%)	$39.56	$38.75	161.37 K	$1.36 B
08/19/2026	$39.76	$39.14 (-1.56%)	$40.00	$38.77	217.42 K	$1.36 B
08/18/2026	$39.18	$39.40 (0.56%)	$40.27	$39.00	185.13 K	$1.37 B
08/17/2026	$39.57	$39.18 (-0.99%)	$39.57	$38.51	222.40 K	$1.36 B
08/14/2026	$38.69	$39.32 (1.63%)	$39.45	$38.15	226.42 K	$1.37 B
08/13/2026	$38.88	$38.64 (-0.62%)	$39.22	$38.49	236.67 K	$1.35 B
08/12/2026	$38.25	$38.38 (0.34%)	$38.85	$38.11	301.04 K	$1.34 B
08/11/2026	$39.92	$38.17 (-4.38%)	$40.55	$37.96	226.80 K	$1.33 B
08/10/2026	$38.54	$39.64 (2.85%)	$40.21	$38.39	220.87 K	$1.38 B
08/07/2026	$38.68	$39.00 (0.83%)	$39.15	$38.29	180.54 K	$1.36 B
08/06/2026	$37.85	$39.06 (3.2%)	$39.81	$37.40	364.75 K	$1.36 B
08/05/2026	$38.86	$38.81 (-0.13%)	$39.18	$38.01	684.60 K	$1.35 B