The Pennant Group, Inc. (PNTG)

NASDAQ: PNTG · Real-Time Price · USD

35.91

+0.06 (0.17%)

At close: Jun 26, 2026, 4:00 PM EDT

36.28

+0.37 (1.03%)

After-hours: Jun 26, 2026, 7:43 PM EDT

The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.00	36.77	35.21	35.91	35.91	0.17%	1,025,349
Jun 25, 2026	34.90	35.85	34.27	35.85	35.85	3.67%	198,260
Jun 24, 2026	34.40	35.00	34.08	34.58	34.58	1.02%	259,659
Jun 23, 2026	33.78	34.39	33.56	34.23	34.23	1.78%	260,586
Jun 22, 2026	33.44	34.25	32.83	33.63	33.63	0.57%	234,501
Jun 18, 2026	35.00	35.32	33.30	33.44	33.44	-3.30%	351,626
Jun 17, 2026	33.53	34.68	32.70	34.58	34.58	2.07%	487,130
Jun 16, 2026	33.32	34.06	32.33	33.88	33.88	2.54%	155,902
Jun 15, 2026	32.97	33.28	32.45	33.04	33.04	0.58%	197,898
Jun 12, 2026	32.78	33.15	32.26	32.85	32.85	0.21%	321,128
Jun 11, 2026	32.44	32.92	31.33	32.78	32.78	1.49%	124,798
Jun 10, 2026	32.79	33.60	32.27	32.30	32.30	-1.43%	167,619
Jun 9, 2026	31.43	32.90	31.43	32.77	32.77	4.43%	322,389
Jun 8, 2026	31.63	32.01	30.85	31.38	31.38	-1.04%	164,760
Jun 5, 2026	30.53	32.27	29.66	31.71	31.71	5.28%	236,695
Jun 4, 2026	30.95	31.50	29.92	30.12	30.12	-0.76%	323,500
Jun 3, 2026	30.91	31.53	30.13	30.35	30.35	-1.65%	386,788
Jun 2, 2026	31.83	31.83	30.53	30.86	30.86	-3.56%	272,278
Jun 1, 2026	34.25	35.00	31.25	32.00	32.00	-6.57%	465,187
May 29, 2026	34.37	34.90	33.83	34.25	34.25	-0.32%	285,337
May 28, 2026	33.92	34.37	33.47	34.36	34.36	1.06%	185,761
May 27, 2026	33.92	34.54	33.70	34.00	34.00	0.24%	146,467
May 26, 2026	34.03	34.58	33.22	33.92	33.92	-	148,087
May 22, 2026	34.99	35.90	33.81	33.92	33.92	-1.94%	182,648
May 21, 2026	35.07	35.84	34.25	34.59	34.59	-2.07%	207,039
May 20, 2026	34.98	35.46	34.46	35.32	35.32	0.97%	230,552
May 19, 2026	35.53	36.42	34.63	34.98	34.98	-1.02%	146,377
May 18, 2026	35.41	36.23	34.93	35.34	35.34	-0.59%	168,049
May 15, 2026	36.90	37.35	35.48	35.55	35.55	-3.66%	402,544
May 14, 2026	35.88	37.15	35.53	36.90	36.90	3.68%	305,289
May 13, 2026	35.25	35.60	34.00	35.59	35.59	0.48%	430,899
May 12, 2026	34.13	35.87	33.04	35.42	35.42	3.78%	247,742
May 11, 2026	36.01	36.45	34.07	34.13	34.13	-4.93%	434,645
May 8, 2026	35.64	37.54	35.31	35.90	35.90	0.48%	384,661
May 7, 2026	33.43	35.84	32.05	35.73	35.73	9.84%	563,993
May 6, 2026	31.61	32.96	31.28	32.53	32.53	3.40%	466,300
May 5, 2026	31.04	31.46	30.26	31.46	31.46	1.16%	168,720
May 4, 2026	31.01	32.00	30.89	31.10	31.10	-0.64%	119,530
May 1, 2026	31.43	31.90	30.94	31.30	31.30	-0.06%	181,426
Apr 30, 2026	30.71	31.36	30.12	31.32	31.32	1.99%	190,441
Apr 29, 2026	30.54	31.57	30.35	30.71	30.71	-0.26%	234,187
Apr 28, 2026	31.04	31.30	30.46	30.79	30.79	-0.32%	147,659
Apr 27, 2026	30.01	31.01	29.60	30.89	30.89	2.93%	158,753
Apr 24, 2026	29.91	30.16	29.13	30.01	30.01	-0.33%	213,225
Apr 23, 2026	29.48	30.46	29.43	30.11	30.11	2.52%	158,053
Apr 22, 2026	28.89	29.67	28.19	29.37	29.37	1.63%	263,021
Apr 21, 2026	29.75	30.02	28.66	28.90	28.90	-2.50%	245,676
Apr 20, 2026	30.57	31.24	29.56	29.64	29.64	-3.58%	117,936
Apr 17, 2026	30.76	31.18	30.68	30.74	30.74	1.05%	149,079
Apr 16, 2026	30.37	30.95	29.96	30.42	30.42	-0.39%	314,182
Apr 15, 2026	30.50	30.98	29.97	30.54	30.54	-0.36%	118,904
Apr 14, 2026	31.22	31.50	30.60	30.65	30.65	-2.14%	133,180
Apr 13, 2026	30.70	31.33	30.59	31.32	31.32	2.09%	192,748
Apr 10, 2026	31.61	31.69	30.20	30.68	30.68	-3.13%	141,838
Apr 9, 2026	30.76	31.77	30.76	31.67	31.67	2.13%	115,674
Apr 8, 2026	31.31	31.66	30.72	31.01	31.01	1.51%	276,077
Apr 7, 2026	29.99	30.64	29.96	30.55	30.55	2.11%	327,170
Apr 6, 2026	29.66	30.02	29.41	29.92	29.92	0.88%	306,107
Apr 2, 2026	29.90	30.33	29.58	29.66	29.66	-2.27%	250,816
Apr 1, 2026	30.40	30.94	30.17	30.35	30.35	-0.43%	505,686
Mar 31, 2026	30.92	30.92	29.80	30.48	30.48	1.13%	189,527
Mar 30, 2026	30.06	30.33	29.07	30.14	30.14	1.01%	211,322
Mar 27, 2026	30.56	31.49	29.49	29.84	29.84	-2.36%	221,312
Mar 26, 2026	31.01	31.01	30.21	30.56	30.56	-1.77%	295,859
Mar 25, 2026	31.41	31.48	30.53	31.11	31.11	0.29%	182,755
Mar 24, 2026	31.37	31.37	30.41	31.02	31.02	-1.12%	257,754
Mar 23, 2026	31.66	32.19	30.51	31.37	31.37	1.03%	193,914
Mar 20, 2026	32.06	32.18	30.57	31.05	31.05	-3.15%	414,770
Mar 19, 2026	33.24	33.52	31.63	32.06	32.06	-3.61%	180,660
Mar 18, 2026	32.65	33.62	32.53	33.26	33.26	0.70%	326,850
Mar 17, 2026	33.61	34.17	32.82	33.03	33.03	-1.37%	182,410
Mar 16, 2026	33.04	33.85	33.03	33.49	33.49	1.82%	150,576
Mar 13, 2026	34.10	34.56	32.66	32.89	32.89	-3.52%	275,653
Mar 12, 2026	33.56	34.74	33.52	34.09	34.09	0.18%	234,239
Mar 11, 2026	33.69	34.41	33.25	34.03	34.03	-0.06%	296,484
Mar 10, 2026	34.44	34.64	33.68	34.05	34.05	-1.13%	482,347
Mar 9, 2026	33.58	34.77	32.99	34.44	34.44	2.32%	302,497
Mar 6, 2026	32.62	33.69	32.57	33.66	33.66	1.08%	419,353
Mar 5, 2026	33.23	33.38	32.70	33.30	33.30	-0.72%	211,694
Mar 4, 2026	32.92	33.57	32.53	33.54	33.54	1.57%	266,039
Mar 3, 2026	33.05	33.83	32.19	33.02	33.02	-2.37%	280,508
Mar 2, 2026	33.13	34.18	31.85	33.82	33.82	0.33%	267,927
Feb 27, 2026	30.38	35.00	30.10	33.71	33.71	10.56%	526,001
Feb 26, 2026	31.72	31.89	28.79	30.49	30.49	-7.86%	748,500
Feb 25, 2026	32.33	33.31	31.75	33.09	33.09	3.47%	299,082
Feb 24, 2026	32.32	32.56	31.28	31.98	31.98	-1.78%	280,251
Feb 23, 2026	32.40	32.83	31.99	32.56	32.56	0.74%	327,158
Feb 20, 2026	32.45	32.52	31.86	32.32	32.32	-0.09%	111,870
Feb 19, 2026	32.55	32.78	31.92	32.35	32.35	-0.92%	191,767
Feb 18, 2026	31.96	33.04	31.78	32.65	32.65	2.51%	304,037
Feb 17, 2026	32.01	32.25	31.00	31.85	31.85	-0.38%	426,909
Feb 13, 2026	31.12	32.44	31.01	31.97	31.97	2.60%	151,163
Feb 12, 2026	31.89	32.29	31.03	31.16	31.16	-1.42%	178,746
Feb 11, 2026	31.07	31.75	30.87	31.61	31.61	2.07%	323,796
Feb 10, 2026	30.80	31.09	30.28	30.97	30.97	0.55%	143,387
Feb 9, 2026	30.39	31.01	30.00	30.80	30.80	1.48%	349,918
Feb 6, 2026	29.95	30.47	29.50	30.35	30.35	1.23%	247,633
Feb 5, 2026	29.01	30.53	29.01	29.98	29.98	3.67%	331,662
Feb 4, 2026	29.11	29.72	28.66	28.92	28.92	-1.03%	283,846
Feb 3, 2026	28.67	29.36	28.32	29.22	29.22	3.54%	451,137