5 DAY PERFORMANCE
+10.03%
1 MONTH PERFORMANCE
+15.11%
3 MONTH PERFORMANCE
+13.48%
6 MONTH PERFORMANCE
+45.01%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+28.32%
Pennant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.33 | $32.52 (3.8%) | $32.96 | $31.28 | 252.51 K | $1.12 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 | $1.08 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 | $1.06 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 | $1.04 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 | $1.05 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 | $1.06 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 | $1.07 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 | $1.04 B |
| 03/27/2026 | $30.56 | $29.84 (-2.36%) | $31.49 | $29.49 | 221.31 K | $1.03 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 | $1.07 B |
| 03/23/2026 | $31.66 | $31.37 (-0.92%) | $32.19 | $30.51 | 193.91 K | $1.09 B |
| 03/20/2026 | $32.06 | $31.05 (-3.15%) | $32.18 | $30.57 | 414.80 K | $1.08 B |
| 03/19/2026 | $33.24 | $32.06 (-3.55%) | $33.52 | $31.63 | 180.70 K | $1.11 B |
| 03/18/2026 | $32.65 | $33.26 (1.87%) | $33.62 | $32.53 | 326.90 K | $1.15 B |
| 03/17/2026 | $33.61 | $33.03 (-1.73%) | $34.17 | $32.82 | 182.41 K | $1.14 B |
| 03/16/2026 | $33.04 | $33.49 (1.36%) | $33.85 | $33.03 | 150.58 K | $1.16 B |
| 03/13/2026 | $34.10 | $32.89 (-3.55%) | $34.56 | $32.66 | 275.70 K | $1.14 B |
| 03/12/2026 | $33.56 | $34.09 (1.58%) | $34.74 | $33.52 | 234.24 K | $1.18 B |
| 03/11/2026 | $33.69 | $34.03 (1.01%) | $34.41 | $33.25 | 296.48 K | $1.18 B |
| 03/10/2026 | $34.44 | $34.05 (-1.13%) | $34.64 | $33.68 | 482.35 K | $1.18 B |
| 03/09/2026 | $33.58 | $34.44 (2.56%) | $34.77 | $32.99 | 302.50 K | $1.19 B |
| 03/06/2026 | $32.62 | $33.66 (3.19%) | $33.69 | $32.57 | 419.40 K | $1.17 B |
| 03/05/2026 | $33.23 | $33.30 (0.21%) | $33.38 | $32.70 | 211.70 K | $1.15 B |
| 03/04/2026 | $32.92 | $33.54 (1.88%) | $33.57 | $32.53 | 266.04 K | $1.16 B |
| 03/03/2026 | $33.05 | $33.02 (-0.09%) | $33.83 | $32.19 | 280.51 K | $1.14 B |
| 03/02/2026 | $33.13 | $33.82 (2.08%) | $34.18 | $31.85 | 267.93 K | $1.17 B |
| 02/27/2026 | $30.38 | $33.71 (10.96%) | $35.00 | $30.10 | 526.00 K | $1.17 B |
| 02/26/2026 | $31.72 | $30.49 (-3.88%) | $31.89 | $28.79 | 748.50 K | $1.06 B |
| 02/25/2026 | $32.33 | $33.09 (2.35%) | $33.31 | $31.75 | 299.10 K | $1.15 B |
| 02/24/2026 | $32.32 | $31.98 (-1.05%) | $32.56 | $31.28 | 280.30 K | $1.11 B |
| 02/23/2026 | $32.40 | $32.56 (0.49%) | $32.83 | $31.99 | 327.20 K | $1.13 B |
| 02/20/2026 | $32.45 | $32.32 (-0.4%) | $32.52 | $31.86 | 111.90 K | $1.12 B |
| 02/19/2026 | $32.55 | $32.35 (-0.61%) | $32.78 | $31.92 | 191.80 K | $1.12 B |
| 02/18/2026 | $31.96 | $32.65 (2.16%) | $33.04 | $31.78 | 304.04 K | $1.13 B |
| 02/17/2026 | $32.01 | $31.85 (-0.5%) | $32.25 | $31.00 | 426.91 K | $1.10 B |
| 02/13/2026 | $31.12 | $31.97 (2.73%) | $32.44 | $31.01 | 151.20 K | $1.11 B |
| 02/12/2026 | $31.89 | $31.16 (-2.29%) | $32.29 | $31.03 | 178.75 K | $1.08 B |
| 02/11/2026 | $31.07 | $31.61 (1.74%) | $31.75 | $30.87 | 323.80 K | $1.09 B |
| 02/10/2026 | $30.80 | $30.97 (0.55%) | $31.09 | $30.28 | 143.40 K | $1.07 B |
| 02/09/2026 | $30.39 | $30.80 (1.35%) | $31.01 | $30.00 | 349.92 K | $1.07 B |
| 02/06/2026 | $29.95 | $30.35 (1.34%) | $30.47 | $29.50 | 247.63 K | $1.05 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.
