5 DAY PERFORMANCE
-18.93%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
+10.92%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+42.79%
Pennant Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.45 | $38.96 (-1.24%) | $39.84 | $38.64 | 272.26 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 |
| 08/04/2026 | $40.05 | $38.61 (-3.6%) | $40.05 | $38.36 | 551.30 K | $1.34 B |
| 08/03/2026 | $40.62 | $40.18 (-1.08%) | $41.46 | $40.15 | 255.50 K | $1.40 B |
| 07/31/2026 | $40.87 | $40.32 (-1.35%) | $41.20 | $39.45 | 217.10 K | $1.40 B |
| 07/30/2026 | $40.75 | $41.13 (0.93%) | $41.90 | $40.54 | 179.10 K | $1.43 B |
| 07/29/2026 | $42.01 | $41.08 (-2.21%) | $42.19 | $40.89 | 258.94 K | $1.43 B |
| 07/28/2026 | $41.34 | $42.02 (1.64%) | $42.69 | $41.14 | 266.90 K | $1.46 B |
| 07/27/2026 | $41.50 | $41.34 (-0.39%) | $41.88 | $41.06 | 156.90 K | $1.44 B |
| 07/24/2026 | $39.88 | $41.16 (3.21%) | $41.56 | $39.50 | 175.94 K | $1.43 B |
| 07/23/2026 | $40.00 | $39.81 (-0.48%) | $40.22 | $39.50 | 200.90 K | $1.38 B |
| 07/22/2026 | $41.47 | $40.45 (-2.46%) | $41.62 | $40.06 | 229.10 K | $1.40 B |
| 07/21/2026 | $41.08 | $41.47 (0.95%) | $41.60 | $40.21 | 303.10 K | $1.44 B |
| 07/20/2026 | $42.01 | $41.15 (-2.05%) | $42.55 | $41.10 | 189.50 K | $1.43 B |
| 07/17/2026 | $41.39 | $41.95 (1.35%) | $42.47 | $41.26 | 259.94 K | $1.46 B |
| 07/16/2026 | $40.03 | $41.71 (4.2%) | $42.47 | $39.70 | 324.43 K | $1.45 B |
| 07/15/2026 | $39.43 | $40.07 (1.62%) | $40.75 | $39.04 | 173.90 K | $1.39 B |
| 07/14/2026 | $39.66 | $39.76 (0.25%) | $39.89 | $38.50 | 305.33 K | $1.38 B |
| 07/13/2026 | $40.66 | $39.86 (-1.97%) | $41.67 | $39.64 | 233.49 K | $1.38 B |
| 07/10/2026 | $41.52 | $40.50 (-2.46%) | $41.61 | $39.78 | 285.73 K | $1.41 B |
| 07/09/2026 | $39.15 | $40.46 (3.35%) | $40.69 | $38.86 | 346.50 K | $1.41 B |
| 07/08/2026 | $39.24 | $39.20 (-0.1%) | $39.58 | $38.65 | 279.82 K | $1.36 B |
| 07/07/2026 | $40.35 | $39.70 (-1.61%) | $41.35 | $39.03 | 426.90 K | $1.38 B |
| 07/06/2026 | $38.63 | $39.91 (3.31%) | $40.00 | $38.11 | 493.30 K | $1.39 B |
| 07/02/2026 | $38.09 | $38.52 (1.13%) | $39.42 | $37.73 | 643.05 K | $1.34 B |
| 07/01/2026 | $37.29 | $37.36 (0.19%) | $38.54 | $37.20 | 423.95 K | $1.30 B |
| 06/30/2026 | $36.45 | $36.95 (1.37%) | $37.16 | $35.66 | 315.56 K | $1.28 B |
| 06/29/2026 | $35.88 | $36.34 (1.28%) | $36.39 | $34.99 | 317.24 K | $1.26 B |
| 06/26/2026 | $36.00 | $35.91 (-0.25%) | $36.77 | $35.21 | 1.03 M | $1.25 B |
| 06/25/2026 | $34.90 | $35.85 (2.72%) | $35.85 | $34.27 | 199.03 K | $1.24 B |
| 06/24/2026 | $34.40 | $34.58 (0.52%) | $35.00 | $34.08 | 264.00 K | $1.20 B |
| 06/23/2026 | $33.78 | $34.23 (1.33%) | $34.39 | $33.56 | 290.60 K | $1.19 B |
| 06/22/2026 | $33.44 | $33.63 (0.57%) | $34.25 | $32.83 | 234.60 K | $1.17 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.
