Skip to main content
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
29.12
+0.18 (0.62%)
At close: Dec 5, 2025, 4:00 PM EST
29.21
+0.09 (0.31%)
After-hours: Dec 5, 2025, 5:01 PM EST

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.0729.2528.5929.2129.210.93%239,540
Dec 4, 202528.9929.4528.6228.9428.94-0.48%269,490
Dec 3, 202528.9829.7028.6129.0829.08-0.65%299,099
Dec 2, 202529.5830.2628.8629.2729.273.06%369,257
Dec 1, 202527.7129.2427.6428.4028.402.53%473,579
Nov 28, 202528.2328.2327.4027.7027.70-1.39%111,543
Nov 26, 202527.8728.1827.8128.0928.090.07%254,501
Nov 25, 202526.9528.1026.7828.0728.074.74%272,069
Nov 24, 202526.5827.0026.4026.8026.800.49%220,513
Nov 21, 202525.8326.9525.5726.6726.672.93%271,095
Nov 20, 202526.4926.6825.8825.9125.91-0.96%173,904
Nov 19, 202526.0526.3625.7026.1626.160.27%205,113
Nov 18, 202526.4226.6825.7426.0926.092.72%311,447
Nov 17, 202525.4526.1824.9225.4025.402.01%376,663
Nov 14, 202524.8225.0024.4624.9024.900.04%228,496
Nov 13, 202525.0025.1624.6124.8924.89-1.43%237,053
Nov 12, 202525.1725.7125.0825.2525.25-0.04%193,790
Nov 11, 202524.7025.6924.2125.2625.262.68%261,866
Nov 10, 202525.2725.8524.3824.6024.60-3.68%328,975
Nov 7, 202523.9226.1323.5025.5425.547.54%491,421
Nov 6, 202525.4325.4322.2623.7523.75-5.64%527,073
Nov 5, 202525.2826.1025.0325.1725.17-0.44%374,343
Nov 4, 202524.9625.6524.8625.2825.280.92%384,413
Nov 3, 202525.2525.2624.3325.0525.051.29%313,469
Oct 31, 202524.6124.8324.2624.7324.730.49%307,809
Oct 30, 202524.8025.2624.5624.6124.61-1.68%257,523
Oct 29, 202525.8926.1324.8125.0325.03-3.32%185,463
Oct 28, 202525.3026.0225.1525.8925.892.49%312,801
Oct 27, 202525.1825.3724.8325.2625.260.08%169,383
Oct 24, 202525.2625.9224.8325.2425.243.10%310,903
Oct 23, 202524.8825.2224.3724.4824.48-2.00%331,674
Oct 22, 202524.1325.1023.8724.9824.983.95%566,465
Oct 21, 202524.0424.1523.2824.0324.030.13%1,114,385
Oct 20, 202523.6624.0723.4324.0024.001.52%138,483
Oct 17, 202523.8424.0723.6123.6423.64-1.13%136,940
Oct 16, 202524.3924.3923.8723.9123.91-1.36%139,118
Oct 15, 202524.0724.4523.8724.2424.240.71%153,364
Oct 14, 202523.6924.0923.6524.0724.070.33%263,117
Oct 13, 202524.4624.5323.9023.9923.99-1.48%165,803
Oct 10, 202524.9524.9524.1724.3524.35-2.76%218,980
Oct 9, 202525.1225.3824.9325.0425.04-0.99%173,736
Oct 8, 202525.2125.6224.8925.2925.291.12%240,805
Oct 7, 202525.4625.9124.9525.0125.01-2.00%162,151
Oct 6, 202525.8626.1025.4425.5225.52-1.31%182,446
Oct 3, 202525.7626.4225.5925.8625.861.13%322,342
Oct 2, 202525.0925.6925.0925.5725.570.67%210,124
Oct 1, 202525.0525.4324.6925.4025.400.71%192,935
Sep 30, 202525.1225.9625.0325.2225.220.16%330,222
Sep 29, 202525.4625.5325.0325.1825.18-0.87%236,794
Sep 26, 202524.6225.4824.3025.4025.403.46%229,464
Sep 25, 202524.8524.9724.3124.5524.55-1.41%223,071
Sep 24, 202524.3925.2924.1324.9024.901.63%276,385
Sep 23, 202524.6424.7924.4224.5024.50-0.33%211,290
Sep 22, 202524.0224.6223.9324.5824.581.91%156,757
Sep 19, 202524.7624.9724.0224.1224.12-2.58%455,232
Sep 18, 202524.3824.8024.1124.7624.761.64%247,326
Sep 17, 202524.6124.9124.2924.3624.36-1.10%220,672
Sep 16, 202525.0825.2224.5824.6324.63-2.26%244,717
Sep 15, 202525.7825.8425.1625.2025.20-1.49%230,116
Sep 12, 202525.7026.1125.4825.5825.58-0.51%417,190
Sep 11, 202524.7425.7823.6825.7125.714.51%378,820
Sep 10, 202524.7525.0824.1924.6024.60-0.93%572,823
Sep 9, 202524.6324.8524.2124.8324.831.31%311,914
Sep 8, 202524.2924.5423.8224.5124.510.91%265,811
Sep 5, 202524.0024.3123.8024.2924.290.87%246,232
Sep 4, 202524.6924.9024.0524.0824.08-2.47%322,436
Sep 3, 202523.8424.8423.7624.6924.693.05%542,631
Sep 2, 202523.7424.3923.6523.9623.96-0.21%696,960
Aug 29, 202524.3524.5523.9424.0124.01-1.15%243,289
Aug 28, 202524.6324.6324.0424.2924.29-0.82%270,866
Aug 27, 202524.1324.5324.0024.4924.490.91%290,875
Aug 26, 202524.6824.7124.0824.2724.27-1.50%372,588
Aug 25, 202525.1125.3724.5624.6424.64-2.11%355,874
Aug 22, 202525.0225.5824.8725.1725.171.70%278,394
Aug 21, 202525.0425.4624.7324.7524.75-1.63%317,678
Aug 20, 202525.2225.4424.8325.1625.160.64%325,525
Aug 19, 202525.1325.3424.8025.0025.00-0.44%468,011
Aug 18, 202525.2925.4925.0425.1125.11-0.59%350,588
Aug 15, 202525.0025.5024.6425.2625.262.27%451,924
Aug 14, 202525.7426.0124.6924.7024.70-5.29%608,234
Aug 13, 202527.0527.1626.0626.0826.08-2.69%459,444
Aug 12, 202526.3626.8225.8726.8026.802.49%364,893
Aug 11, 202525.9726.6625.5826.1526.150.58%521,768
Aug 8, 202524.7627.2124.4226.0026.007.79%1,025,024
Aug 7, 202523.7024.9722.9024.1224.128.36%1,024,652
Aug 6, 202522.1022.4121.8422.2622.260.32%503,069
Aug 5, 202522.3722.7422.1522.1922.190.14%273,664
Aug 4, 202522.1822.3822.0722.1622.160.41%193,602
Aug 1, 202522.0022.2921.7322.0722.07-0.45%356,819
Jul 31, 202522.3523.1522.0522.1722.17-1.77%265,531
Jul 30, 202523.0023.8722.5522.5722.57-1.78%308,957
Jul 29, 202523.3423.5622.9122.9822.98-1.03%263,022
Jul 28, 202523.3623.4823.1223.2223.22-0.56%219,751
Jul 25, 202523.2723.6623.1223.3523.351.08%239,315
Jul 24, 202523.2023.3222.8323.1023.10-0.65%247,689
Jul 23, 202522.5723.2822.2323.2523.253.52%370,172
Jul 22, 202523.2523.5322.3822.4622.46-3.36%458,269
Jul 21, 202523.4323.6223.1323.2423.24-0.81%297,385
Jul 18, 202524.0724.0723.0823.4323.43-2.01%393,084
Jul 17, 202523.9524.1923.6123.9123.910.63%386,877