5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
-12.49%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-13.57%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.07 | $29.21 (0.48%) | $29.25 | $28.59 | 239.54 K | $1.01 B |
| 12/04/2025 | $28.99 | $28.94 (-0.17%) | $29.45 | $28.62 | 269.50 K | $999.27 M |
| 12/03/2025 | $28.98 | $29.08 (0.35%) | $29.70 | $28.61 | 299.10 K | $1.00 B |
| 12/02/2025 | $29.58 | $29.27 (-1.05%) | $30.26 | $28.86 | 369.30 K | $1.01 B |
| 12/01/2025 | $27.71 | $28.40 (2.49%) | $29.24 | $27.64 | 473.60 K | $980.62 M |
| 11/28/2025 | $28.23 | $27.70 (-1.88%) | $28.23 | $27.40 | 111.55 K | $956.45 M |
| 11/26/2025 | $27.87 | $28.09 (0.79%) | $28.18 | $27.81 | 254.50 K | $969.92 M |
| 11/25/2025 | $26.95 | $28.07 (4.16%) | $28.10 | $26.78 | 272.10 K | $969.23 M |
| 11/24/2025 | $26.58 | $26.80 (0.83%) | $27.00 | $26.40 | 220.51 K | $925.38 M |
| 11/21/2025 | $25.83 | $26.67 (3.25%) | $26.95 | $25.57 | 271.10 K | $920.89 M |
| 11/20/2025 | $26.49 | $25.91 (-2.19%) | $26.68 | $25.88 | 173.90 K | $894.65 M |
| 11/19/2025 | $26.05 | $26.16 (0.42%) | $26.36 | $25.70 | 205.11 K | $903.28 M |
| 11/18/2025 | $26.42 | $26.09 (-1.25%) | $26.68 | $25.74 | 311.45 K | $900.86 M |
| 11/17/2025 | $25.45 | $25.40 (-0.2%) | $26.18 | $24.92 | 376.70 K | $877.04 M |
| 11/14/2025 | $24.82 | $24.90 (0.32%) | $25.00 | $24.46 | 228.50 K | $859.77 M |
| 11/13/2025 | $25.00 | $24.89 (-0.44%) | $25.16 | $24.61 | 237.05 K | $859.43 M |
| 11/12/2025 | $25.17 | $25.25 (0.32%) | $25.71 | $25.08 | 193.80 K | $871.86 M |
| 11/11/2025 | $24.70 | $25.26 (2.27%) | $25.69 | $24.21 | 261.90 K | $872.20 M |
| 11/10/2025 | $25.27 | $24.60 (-2.65%) | $25.85 | $24.38 | 329.00 K | $849.41 M |
| 11/07/2025 | $23.92 | $25.54 (6.77%) | $26.13 | $23.50 | 491.42 K | $881.87 M |
| 11/06/2025 | $25.43 | $23.75 (-6.61%) | $25.43 | $22.26 | 527.10 K | $820.06 M |
| 11/05/2025 | $25.28 | $25.17 (-0.44%) | $26.10 | $25.03 | 374.34 K | $869.09 M |
| 11/04/2025 | $24.96 | $25.28 (1.28%) | $25.65 | $24.86 | 384.41 K | $872.89 M |
| 11/03/2025 | $25.25 | $25.05 (-0.79%) | $25.26 | $24.33 | 313.50 K | $864.95 M |
| 10/31/2025 | $24.61 | $24.73 (0.49%) | $24.83 | $24.26 | 307.81 K | $853.90 M |
| 10/30/2025 | $24.80 | $24.61 (-0.77%) | $25.26 | $24.56 | 257.52 K | $849.76 M |
| 10/29/2025 | $25.89 | $25.03 (-3.32%) | $26.13 | $24.81 | 185.50 K | $864.26 M |
| 10/28/2025 | $25.30 | $25.89 (2.33%) | $26.02 | $25.15 | 312.80 K | $893.96 M |
| 10/27/2025 | $25.18 | $25.26 (0.32%) | $25.37 | $24.83 | 169.40 K | $872.20 M |
| 10/24/2025 | $25.26 | $25.24 (-0.08%) | $25.92 | $24.83 | 310.90 K | $871.51 M |
| 10/23/2025 | $24.88 | $24.48 (-1.61%) | $25.22 | $24.37 | 331.70 K | $845.27 M |
| 10/22/2025 | $24.13 | $24.98 (3.52%) | $25.10 | $23.87 | 566.50 K | $862.53 M |
| 10/21/2025 | $24.04 | $24.03 (-0.04%) | $24.15 | $23.28 | 1.11 M | $829.73 M |
| 10/20/2025 | $23.66 | $24.00 (1.44%) | $24.07 | $23.43 | 138.50 K | $828.70 M |
| 10/17/2025 | $23.84 | $23.64 (-0.84%) | $24.07 | $23.61 | 136.94 K | $816.27 M |
| 10/16/2025 | $24.39 | $23.91 (-1.97%) | $24.39 | $23.87 | 139.12 K | $825.59 M |
| 10/15/2025 | $24.07 | $24.24 (0.71%) | $24.45 | $23.87 | 153.40 K | $836.98 M |
| 10/14/2025 | $23.69 | $24.07 (1.6%) | $24.09 | $23.65 | 263.12 K | $831.11 M |
| 10/13/2025 | $24.46 | $23.99 (-1.92%) | $24.53 | $23.90 | 165.80 K | $828.35 M |
| 10/10/2025 | $24.95 | $24.35 (-2.4%) | $24.95 | $24.17 | 219.00 K | $840.78 M |
| 10/09/2025 | $25.12 | $25.04 (-0.32%) | $25.38 | $24.93 | 173.74 K | $864.61 M |
| 10/08/2025 | $25.21 | $25.29 (0.32%) | $25.62 | $24.89 | 240.81 K | $873.24 M |
| 10/07/2025 | $25.46 | $25.01 (-1.77%) | $25.91 | $24.95 | 162.20 K | $863.57 M |
| 10/06/2025 | $25.86 | $25.52 (-1.31%) | $26.10 | $25.44 | 182.45 K | $881.18 M |
| 10/03/2025 | $25.76 | $25.86 (0.39%) | $26.42 | $25.59 | 322.34 K | $892.92 M |
| 10/02/2025 | $25.09 | $25.57 (1.91%) | $25.69 | $25.09 | 210.12 K | $882.91 M |
| 10/01/2025 | $25.05 | $25.40 (1.4%) | $25.43 | $24.69 | 192.94 K | $877.04 M |
| 09/30/2025 | $25.12 | $25.22 (0.4%) | $25.96 | $25.03 | 330.22 K | $870.82 M |
| 09/29/2025 | $25.46 | $25.18 (-1.1%) | $25.53 | $25.03 | 236.80 K | $869.44 M |
| 09/26/2025 | $24.62 | $25.40 (3.17%) | $25.48 | $24.30 | 229.50 K | $877.04 M |
| 09/25/2025 | $24.85 | $24.55 (-1.21%) | $24.97 | $24.31 | 223.10 K | $847.69 M |
| 09/24/2025 | $24.39 | $24.90 (2.09%) | $25.29 | $24.13 | 276.40 K | $859.77 M |
| 09/23/2025 | $24.64 | $24.50 (-0.57%) | $24.79 | $24.42 | 211.30 K | $845.96 M |
| 09/22/2025 | $24.02 | $24.58 (2.33%) | $24.62 | $23.93 | 156.80 K | $848.72 M |
| 09/19/2025 | $24.76 | $24.12 (-2.58%) | $24.97 | $24.02 | 455.23 K | $832.84 M |
| 09/18/2025 | $24.38 | $24.76 (1.56%) | $24.80 | $24.11 | 247.33 K | $854.94 M |
| 09/17/2025 | $24.61 | $24.36 (-1.02%) | $24.91 | $24.29 | 220.70 K | $841.13 M |
| 09/16/2025 | $25.08 | $24.63 (-1.79%) | $25.22 | $24.58 | 244.72 K | $850.45 M |
| 09/15/2025 | $25.78 | $25.20 (-2.25%) | $25.84 | $25.16 | 230.12 K | $870.13 M |
| 09/12/2025 | $25.70 | $25.58 (-0.47%) | $26.11 | $25.48 | 417.20 K | $883.25 M |
| 09/11/2025 | $24.74 | $25.71 (3.92%) | $25.78 | $23.68 | 378.82 K | $887.74 M |
| 09/10/2025 | $24.75 | $24.60 (-0.61%) | $25.08 | $24.19 | 572.82 K | $849.41 M |
| 09/09/2025 | $24.63 | $24.83 (0.81%) | $24.85 | $24.21 | 311.91 K | $857.36 M |
| 09/08/2025 | $24.29 | $24.51 (0.91%) | $24.54 | $23.82 | 265.81 K | $846.31 M |
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.
