5 DAY PERFORMANCE
+14.63%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
-12.54%
6 MONTH PERFORMANCE
-26.25%
YEAR-TO-DATE PERFORMANCE
-4.00%
1 YEAR PERFORMANCE
+34.28%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.19 | $22.72 (-2.03%) | $23.22 | $22.43 | 218,227 | $778.59 M |
| 03/11/2025 | $22.52 | $23.19 (2.98%) | $23.41 | $22.43 | 310,125 | $794.70 M |
| 03/10/2025 | $22.01 | $22.49 (2.18%) | $22.85 | $22.01 | 315,033 | $770.71 M |
| 03/07/2025 | $22.95 | $22.21 (-3.22%) | $23.28 | $21.86 | 363,200 | $761.11 M |
| 03/06/2025 | $23.22 | $23.10 (-0.52%) | $23.50 | $22.81 | 263,000 | $791.61 M |
| 03/05/2025 | $22.63 | $23.46 (3.67%) | $23.69 | $22.63 | 307,211 | $803.95 M |
| 03/04/2025 | $22.41 | $22.63 (0.98%) | $23.03 | $21.18 | 317,000 | $775.51 M |
| 03/03/2025 | $22.61 | $22.53 (-0.35%) | $23.00 | $22.07 | 263,200 | $772.08 M |
| 02/28/2025 | $24.96 | $22.77 (-8.77%) | $25.25 | $21.52 | 426,100 | $780.31 M |
| 02/27/2025 | $25.34 | $25.54 (0.79%) | $26.03 | $25.34 | 263,140 | $875.23 M |
| 02/26/2025 | $25.67 | $25.50 (-0.66%) | $26.03 | $25.28 | 176,700 | $873.86 M |
| 02/25/2025 | $25.23 | $25.77 (2.14%) | $25.81 | $24.97 | 219,400 | $883.11 M |
| 02/24/2025 | $25.08 | $25.15 (0.28%) | $25.27 | $24.68 | 153,600 | $861.87 M |
| 02/21/2025 | $25.92 | $25.05 (-3.36%) | $25.92 | $24.85 | 172,600 | $758.54 M |
| 02/20/2025 | $26.74 | $25.76 (-3.66%) | $26.82 | $25.75 | 87,618 | $780.04 M |
| 02/19/2025 | $26.54 | $26.98 (1.66%) | $27.09 | $26.26 | 149,325 | $816.98 M |
| 02/18/2025 | $25.88 | $26.68 (3.09%) | $26.73 | $25.59 | 173,632 | $807.90 M |
| 02/14/2025 | $26.51 | $25.93 (-2.19%) | $26.62 | $25.60 | 106,300 | $785.19 M |
| 02/13/2025 | $26.20 | $26.51 (1.18%) | $26.54 | $25.98 | 77,921 | $802.75 M |
| 02/12/2025 | $26.05 | $25.93 (-0.46%) | $26.30 | $25.60 | 106,009 | $785.19 M |
| 02/11/2025 | $26.32 | $26.54 (0.84%) | $26.73 | $26.28 | 115,400 | $803.66 M |
| 02/10/2025 | $26.66 | $26.68 (0.08%) | $26.76 | $26.17 | 161,815 | $807.90 M |
| 02/07/2025 | $27.15 | $26.59 (-2.06%) | $27.41 | $26.46 | 185,400 | $805.17 M |
| 02/06/2025 | $28.28 | $27.22 (-3.75%) | $28.28 | $27.04 | 164,808 | $824.25 M |
| 02/05/2025 | $27.90 | $28.35 (1.61%) | $28.36 | $27.38 | 216,700 | $858.47 M |
| 02/04/2025 | $26.80 | $27.89 (4.07%) | $28.07 | $26.35 | 192,026 | $844.54 M |
| 02/03/2025 | $25.93 | $26.62 (2.66%) | $26.97 | $25.64 | 262,923 | $806.08 M |
| 01/31/2025 | $27.53 | $26.47 (-3.85%) | $27.70 | $26.41 | 154,000 | $801.54 M |
| 01/30/2025 | $27.88 | $27.48 (-1.43%) | $27.92 | $27.27 | 295,700 | $832.12 M |
| 01/29/2025 | $26.79 | $27.51 (2.69%) | $27.88 | $26.63 | 355,849 | $833.03 M |
| 01/28/2025 | $27.33 | $26.68 (-2.38%) | $27.41 | $26.55 | 204,726 | $807.90 M |
| 01/27/2025 | $27.55 | $27.29 (-0.94%) | $27.87 | $27.17 | 234,800 | $826.37 M |
| 01/24/2025 | $27.50 | $27.64 (0.51%) | $27.95 | $27.19 | 138,203 | $836.97 M |
| 01/23/2025 | $27.53 | $27.64 (0.4%) | $27.71 | $27.30 | 133,500 | $836.97 M |
| 01/22/2025 | $27.95 | $27.47 (-1.72%) | $27.95 | $27.44 | 178,800 | $831.82 M |
| 01/21/2025 | $27.75 | $27.91 (0.58%) | $28.11 | $27.47 | 165,000 | $845.14 M |
| 01/17/2025 | $27.41 | $27.46 (0.18%) | $27.58 | $26.89 | 160,300 | $831.52 M |
| 01/16/2025 | $27.68 | $27.22 (-1.66%) | $27.68 | $26.99 | 166,200 | $824.25 M |
| 01/15/2025 | $26.65 | $27.77 (4.2%) | $27.78 | $26.65 | 220,100 | $840.90 M |
| 01/14/2025 | $26.33 | $26.51 (0.68%) | $26.53 | $25.80 | 184,312 | $802.75 M |
| 01/13/2025 | $25.42 | $26.23 (3.19%) | $26.24 | $25.31 | 179,800 | $794.27 M |
| 01/10/2025 | $26.08 | $25.82 (-1%) | $26.26 | $25.50 | 201,836 | $781.86 M |
| 01/08/2025 | $25.98 | $26.57 (2.27%) | $26.68 | $25.50 | 221,600 | $804.57 M |
| 01/07/2025 | $25.42 | $26.34 (3.62%) | $26.42 | $24.90 | 447,500 | $797.60 M |
| 01/06/2025 | $26.41 | $25.46 (-3.6%) | $26.58 | $25.44 | 318,517 | $770.95 M |
| 01/03/2025 | $26.44 | $26.54 (0.38%) | $26.98 | $26.26 | 137,300 | $803.66 M |
| 01/02/2025 | $26.82 | $26.46 (-1.34%) | $27.26 | $26.25 | 120,819 | $801.24 M |
| 12/31/2024 | $26.28 | $26.52 (0.91%) | $26.82 | $26.10 | 357,207 | $803.05 M |
| 12/30/2024 | $26.52 | $26.22 (-1.13%) | $26.52 | $25.89 | 132,237 | $793.97 M |
| 12/27/2024 | $26.98 | $26.63 (-1.3%) | $27.10 | $26.20 | 129,807 | $806.38 M |
| 12/26/2024 | $26.77 | $27.08 (1.16%) | $27.14 | $26.55 | 89,841 | $820.01 M |
| 12/24/2024 | $26.68 | $26.94 (0.97%) | $26.98 | $26.38 | 83,243 | $815.77 M |
| 12/23/2024 | $27.39 | $26.83 (-2.04%) | $27.40 | $26.66 | 175,100 | $812.44 M |
| 12/20/2024 | $26.88 | $27.38 (1.86%) | $27.51 | $26.82 | 1.06 M | $829.09 M |
| 12/19/2024 | $27.69 | $27.30 (-1.41%) | $28.43 | $27.17 | 366,800 | $826.67 M |
| 12/18/2024 | $29.41 | $28.15 (-4.28%) | $29.62 | $28.11 | 341,907 | $852.41 M |
| 12/17/2024 | $29.32 | $29.21 (-0.38%) | $29.54 | $28.52 | 207,233 | $884.51 M |
| 12/16/2024 | $29.08 | $29.56 (1.65%) | $30.01 | $28.65 | 153,500 | $895.11 M |
| 12/13/2024 | $29.12 | $29.11 (-0.03%) | $29.30 | $28.83 | 212,100 | $881.48 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.
