5 DAY PERFORMANCE
-14.58%
1 MONTH PERFORMANCE
-13.25%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
+13.48%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.68 | $38.73 (0.13%) | $38.83 | $38.38 | 8.65 K | |
| 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 |
| 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 |
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.
