Skip to main content
The Pennant Group, Inc. (PNTG)
NASDAQ: PNTG · Real-Time Price · USD
34.44
+0.78 (2.32%)
At close: Mar 9, 2026, 4:00 PM EDT
34.44
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

The Pennant Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.5834.7732.9934.4434.442.32%300,337
Mar 6, 202632.6233.6932.5733.6633.661.08%419,353
Mar 5, 202633.2333.3832.7033.3033.30-0.72%211,694
Mar 4, 202632.9233.5732.5333.5433.541.57%266,039
Mar 3, 202633.0533.8332.1933.0233.02-2.37%280,330
Mar 2, 202633.1334.1831.8533.8233.820.33%267,927
Feb 27, 202630.3835.0030.1033.7133.7110.56%525,882
Feb 26, 202631.7231.8928.7930.4930.49-7.86%737,732
Feb 25, 202632.3333.3131.7533.0933.093.47%298,892
Feb 24, 202632.3232.5631.2831.9831.98-1.78%280,251
Feb 23, 202632.4032.8331.9932.5632.560.74%327,158
Feb 20, 202632.4532.5231.8632.3232.32-0.09%111,870
Feb 19, 202632.5532.7831.9232.3532.35-0.92%191,767
Feb 18, 202631.9633.0431.7832.6532.652.51%304,036
Feb 17, 202632.0132.2531.0031.8531.85-0.38%426,909
Feb 13, 202631.1232.4431.0131.9731.972.60%151,163
Feb 12, 202631.8932.2931.0331.1631.16-1.42%178,729
Feb 11, 202631.0731.7530.8731.6131.612.07%323,761
Feb 10, 202630.8031.0930.2830.9730.970.55%143,387
Feb 9, 202630.3931.0130.0030.8030.801.48%349,853
Feb 6, 202629.9530.4729.5030.3530.351.23%247,633
Feb 5, 202629.0130.5329.0129.9829.983.67%331,662
Feb 4, 202629.1129.7228.6628.9228.92-1.03%283,638
Feb 3, 202628.6729.3628.3229.2229.223.54%451,137
Feb 2, 202627.6928.6827.5028.2228.222.17%279,121
Jan 30, 202627.3227.7726.7127.6227.621.02%291,115
Jan 29, 202627.4827.4826.6727.3427.34-0.55%256,162
Jan 28, 202627.4527.8427.0127.4927.49-0.51%446,767
Jan 27, 202630.5430.7027.0727.6327.63-9.53%787,767
Jan 26, 202630.5330.7830.2330.5430.540.03%223,980
Jan 23, 202631.5531.8629.8330.5330.53-2.02%287,535
Jan 22, 202630.1631.9430.1431.1631.163.87%863,330
Jan 21, 202629.4030.1628.4430.0030.002.39%370,969
Jan 20, 202628.6629.6028.0329.3029.300.51%214,198
Jan 16, 202629.8130.2028.7029.1529.15-2.51%246,810
Jan 15, 202628.8430.1628.6829.9029.903.75%244,365
Jan 14, 202628.6228.8228.2128.8228.820.24%284,706
Jan 13, 202628.8029.0028.3728.7528.75-0.38%176,761
Jan 12, 202628.1228.8927.6328.8628.862.60%218,103
Jan 9, 202629.1229.2228.1228.1328.13-3.33%178,844
Jan 8, 202628.7629.8028.7629.1029.100.69%186,224
Jan 7, 202628.8829.6228.6828.9028.901.08%294,271
Jan 6, 202628.2328.8428.0728.5928.590.67%218,346
Jan 5, 202627.6628.5527.6528.4028.402.05%184,813
Jan 2, 202628.1528.1527.5327.8327.83-1.14%161,848
Dec 31, 202528.8028.8028.1128.1528.15-2.26%113,017
Dec 30, 202529.2429.2728.6828.8028.80-1.47%139,479
Dec 29, 202529.0329.3328.7129.2329.230.62%221,300
Dec 26, 202529.3329.5628.7929.0529.05-0.62%106,260
Dec 24, 202529.3629.5629.0229.2329.23-0.44%65,196
Dec 23, 202529.4029.5929.0629.3629.36-0.31%140,587
Dec 22, 202529.3329.9129.1629.4529.450.37%241,795
Dec 19, 202529.1829.5228.9929.3429.34-0.07%299,114
Dec 18, 202529.6129.9529.1129.3629.36-0.10%234,276
Dec 17, 202529.6329.8729.2629.3929.39-1.14%251,640
Dec 16, 202529.9630.4629.5329.7329.73-254,932
Dec 15, 202529.8230.0229.4429.7329.730.03%213,136
Dec 12, 202529.5030.1829.4029.7229.720.71%291,906
Dec 11, 202529.2529.6529.1429.5129.511.51%277,110
Dec 10, 202528.7029.2028.5529.0729.070.59%244,070
Dec 9, 202529.0129.2528.4728.9028.900.28%218,545
Dec 8, 202529.5029.5028.7228.8228.82-1.34%240,363
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%299,100
Dec 2, 202529.5830.2628.8629.2729.273.06%369,257
Dec 1, 202527.7129.2427.6428.4028.402.53%473,584
Nov 28, 202528.2328.2327.4027.7027.70-1.39%111,545
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