Pennant Group Inc. (PNTG)
NASDAQ: PNTG
· Real-Time Price · USD
25.86
0.29 (1.13%)
At close: Oct 03, 2025, 3:59 PM
25.86
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.76 | 26.42 | 25.59 | 25.86 | 25.86 | 1.13% | 322,342 |
| Oct 2, 2025 | 25.09 | 25.69 | 25.09 | 25.57 | 25.57 | 0.67% | 210,124 |
| Oct 1, 2025 | 25.05 | 25.43 | 24.69 | 25.40 | 25.40 | 0.71% | 192,935 |
| Sep 30, 2025 | 25.12 | 25.96 | 25.03 | 25.22 | 25.22 | 0.16% | 330,222 |
| Sep 29, 2025 | 25.46 | 25.53 | 25.03 | 25.18 | 25.18 | -0.87% | 236,800 |
| Sep 26, 2025 | 24.62 | 25.48 | 24.30 | 25.40 | 25.40 | 3.46% | 229,500 |
| Sep 25, 2025 | 24.85 | 24.97 | 24.31 | 24.55 | 24.55 | -1.41% | 223,100 |
| Sep 24, 2025 | 24.39 | 25.29 | 24.13 | 24.90 | 24.90 | 1.63% | 276,400 |
| Sep 23, 2025 | 24.64 | 24.79 | 24.42 | 24.50 | 24.50 | -0.33% | 211,300 |
| Sep 22, 2025 | 24.02 | 24.62 | 23.93 | 24.58 | 24.58 | 1.91% | 156,800 |
| Sep 19, 2025 | 24.76 | 24.97 | 24.02 | 24.12 | 24.12 | -2.58% | 455,232 |
| Sep 18, 2025 | 24.38 | 24.80 | 24.11 | 24.76 | 24.76 | 1.64% | 247,326 |
| Sep 17, 2025 | 24.61 | 24.91 | 24.29 | 24.36 | 24.36 | -1.10% | 220,700 |
| Sep 16, 2025 | 25.08 | 25.22 | 24.58 | 24.63 | 24.63 | -2.26% | 244,717 |
| Sep 15, 2025 | 25.78 | 25.84 | 25.16 | 25.20 | 25.20 | -1.49% | 230,116 |
| Sep 12, 2025 | 25.70 | 26.11 | 25.48 | 25.58 | 25.58 | -0.51% | 417,200 |
| Sep 11, 2025 | 24.74 | 25.78 | 23.68 | 25.71 | 25.71 | 4.51% | 378,820 |
| Sep 10, 2025 | 24.75 | 25.08 | 24.19 | 24.60 | 24.60 | -0.93% | 572,823 |
| Sep 9, 2025 | 24.63 | 24.85 | 24.21 | 24.83 | 24.83 | 1.31% | 311,914 |
| Sep 8, 2025 | 24.29 | 24.54 | 23.82 | 24.51 | 24.51 | 0.91% | 265,811 |
Page 1 of 76