Pennant Group Inc. (PNTG)
NASDAQ: PNTG
· Real-Time Price · USD
25.05
-0.21 (-0.83%)
At close: Aug 18, 2025, 3:59 PM
25.11
0.24%
After-hours: Aug 18, 2025, 04:10 PM EDT
PNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.29 | 25.49 | 25.04 | 25.11 | 25.11 | -0.59% | 350,556 |
| Aug 15, 2025 | 25.00 | 25.50 | 24.64 | 25.26 | 25.26 | 2.27% | 451,924 |
| Aug 14, 2025 | 25.74 | 26.01 | 24.69 | 24.70 | 24.70 | -5.29% | 608,234 |
| Aug 13, 2025 | 27.05 | 27.16 | 26.06 | 26.08 | 26.08 | -2.69% | 459,444 |
| Aug 12, 2025 | 26.36 | 26.82 | 25.87 | 26.80 | 26.80 | 2.49% | 364,900 |
| Aug 11, 2025 | 25.97 | 26.66 | 25.58 | 26.15 | 26.15 | 0.58% | 521,800 |
| Aug 8, 2025 | 24.76 | 27.21 | 24.42 | 26.00 | 26.00 | 7.79% | 1,025,024 |
| Aug 7, 2025 | 23.70 | 24.97 | 22.90 | 24.12 | 24.12 | 8.36% | 1,024,652 |
| Aug 6, 2025 | 22.10 | 22.41 | 21.84 | 22.26 | 22.26 | 0.32% | 503,100 |
| Aug 5, 2025 | 22.37 | 22.74 | 22.15 | 22.19 | 22.19 | 0.14% | 273,700 |
| Aug 4, 2025 | 22.18 | 22.38 | 22.07 | 22.16 | 22.16 | 0.41% | 193,602 |
| Aug 1, 2025 | 22.00 | 22.29 | 21.73 | 22.07 | 22.07 | -0.45% | 356,819 |
| Jul 31, 2025 | 22.35 | 23.15 | 22.05 | 22.17 | 22.17 | -1.77% | 265,531 |
| Jul 30, 2025 | 23.00 | 23.87 | 22.55 | 22.57 | 22.57 | -1.78% | 309,000 |
| Jul 29, 2025 | 23.34 | 23.56 | 22.91 | 22.98 | 22.98 | -1.03% | 263,022 |
| Jul 28, 2025 | 23.36 | 23.48 | 23.12 | 23.22 | 23.22 | -0.56% | 219,800 |
| Jul 25, 2025 | 23.27 | 23.66 | 23.12 | 23.35 | 23.35 | 1.08% | 239,315 |
| Jul 24, 2025 | 23.20 | 23.32 | 22.83 | 23.10 | 23.10 | -0.65% | 247,700 |
| Jul 23, 2025 | 22.57 | 23.28 | 22.23 | 23.25 | 23.25 | 3.52% | 370,200 |
| Jul 22, 2025 | 23.25 | 23.53 | 22.38 | 22.46 | 22.46 | -3.36% | 458,300 |