The Pennant Group, Inc. (PNTG)

NASDAQ: PNTG · Real-Time Price · USD

30.79

-0.10 (-0.32%)

At close: Apr 28, 2026, 4:00 PM EDT

31.16

+0.37 (1.20%)

After-hours: Apr 28, 2026, 4:43 PM EDT

The Pennant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.04	31.30	30.46	30.79	30.79	-0.32%	147,646
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%	262,611
Apr 21, 2026	29.75	30.02	28.66	28.90	28.90	-2.50%	241,076
Apr 20, 2026	30.57	31.24	29.56	29.64	29.64	-3.58%	117,934
Apr 17, 2026	30.76	31.18	30.68	30.74	30.74	1.05%	148,163
Apr 16, 2026	30.37	30.95	29.96	30.42	30.42	-0.39%	314,174
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%	115,975
Apr 13, 2026	30.70	31.33	30.59	31.32	31.32	2.09%	192,744
Apr 10, 2026	31.61	31.69	30.20	30.68	30.68	-3.13%	141,835
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%	276,069
Apr 7, 2026	29.99	30.64	29.96	30.55	30.55	2.11%	327,155
Apr 6, 2026	29.66	30.02	29.41	29.92	29.92	0.88%	305,798
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%	257,256
Mar 23, 2026	31.66	32.19	30.51	31.37	31.37	1.03%	193,776
Mar 20, 2026	32.06	32.18	30.57	31.05	31.05	-3.15%	406,259
Mar 19, 2026	33.24	33.52	31.63	32.06	32.06	-3.61%	178,266
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%	182,114
Mar 16, 2026	33.04	33.85	33.03	33.49	33.49	1.82%	150,426
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%	234,039
Mar 11, 2026	33.69	34.41	33.25	34.03	34.03	-0.06%	296,134
Mar 10, 2026	34.44	34.64	33.68	34.05	34.05	-1.13%	482,343
Mar 9, 2026	33.58	34.77	32.99	34.44	34.44	2.32%	300,337
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%	280,330
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%	525,882
Feb 26, 2026	31.72	31.89	28.79	30.49	30.49	-7.86%	737,732
Feb 25, 2026	32.33	33.31	31.75	33.09	33.09	3.47%	298,892
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%	304,036
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%	178,729
Feb 11, 2026	31.07	31.75	30.87	31.61	31.61	2.07%	323,761
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%	349,853
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%	283,638
Feb 3, 2026	28.67	29.36	28.32	29.22	29.22	3.54%	451,137
Feb 2, 2026	27.69	28.68	27.50	28.22	28.22	2.17%	279,121
Jan 30, 2026	27.32	27.77	26.71	27.62	27.62	1.02%	291,115
Jan 29, 2026	27.48	27.48	26.67	27.34	27.34	-0.55%	256,162
Jan 28, 2026	27.45	27.84	27.01	27.49	27.49	-0.51%	446,767
Jan 27, 2026	30.54	30.70	27.07	27.63	27.63	-9.53%	787,767
Jan 26, 2026	30.53	30.78	30.23	30.54	30.54	0.03%	223,980
Jan 23, 2026	31.55	31.86	29.83	30.53	30.53	-2.02%	287,535
Jan 22, 2026	30.16	31.94	30.14	31.16	31.16	3.87%	863,330
Jan 21, 2026	29.40	30.16	28.44	30.00	30.00	2.39%	370,969
Jan 20, 2026	28.66	29.60	28.03	29.30	29.30	0.51%	214,198
Jan 16, 2026	29.81	30.20	28.70	29.15	29.15	-2.51%	246,810
Jan 15, 2026	28.84	30.16	28.68	29.90	29.90	3.75%	244,365
Jan 14, 2026	28.62	28.82	28.21	28.82	28.82	0.24%	284,706
Jan 13, 2026	28.80	29.00	28.37	28.75	28.75	-0.38%	176,761
Jan 12, 2026	28.12	28.89	27.63	28.86	28.86	2.60%	218,103
Jan 9, 2026	29.12	29.22	28.12	28.13	28.13	-3.33%	178,844
Jan 8, 2026	28.76	29.80	28.76	29.10	29.10	0.69%	186,224
Jan 7, 2026	28.88	29.62	28.68	28.90	28.90	1.08%	294,271
Jan 6, 2026	28.23	28.84	28.07	28.59	28.59	0.67%	218,346
Jan 5, 2026	27.66	28.55	27.65	28.40	28.40	2.05%	184,813
Jan 2, 2026	28.15	28.15	27.53	27.83	27.83	-1.14%	161,848
Dec 31, 2025	28.80	28.80	28.11	28.15	28.15	-2.26%	113,017
Dec 30, 2025	29.24	29.27	28.68	28.80	28.80	-1.47%	139,479
Dec 29, 2025	29.03	29.33	28.71	29.23	29.23	0.62%	221,300
Dec 26, 2025	29.33	29.56	28.79	29.05	29.05	-0.62%	106,260
Dec 24, 2025	29.36	29.56	29.02	29.23	29.23	-0.44%	65,196
Dec 23, 2025	29.40	29.59	29.06	29.36	29.36	-0.31%	140,587
Dec 22, 2025	29.33	29.91	29.16	29.45	29.45	0.37%	241,795
Dec 19, 2025	29.18	29.52	28.99	29.34	29.34	-0.07%	299,114
Dec 18, 2025	29.61	29.95	29.11	29.36	29.36	-0.10%	234,276
Dec 17, 2025	29.63	29.87	29.26	29.39	29.39	-1.14%	251,640
Dec 16, 2025	29.96	30.46	29.53	29.73	29.73	-	254,932
Dec 15, 2025	29.82	30.02	29.44	29.73	29.73	0.03%	213,136
Dec 12, 2025	29.50	30.18	29.40	29.72	29.72	0.71%	291,906
Dec 11, 2025	29.25	29.65	29.14	29.51	29.51	1.51%	277,110
Dec 10, 2025	28.70	29.20	28.55	29.07	29.07	0.59%	244,070
Dec 9, 2025	29.01	29.25	28.47	28.90	28.90	0.28%	218,545
Dec 8, 2025	29.50	29.50	28.72	28.82	28.82	-1.34%	240,363
Dec 5, 2025	29.07	29.25	28.59	29.21	29.21	0.93%	239,540
Dec 4, 2025	28.99	29.45	28.62	28.94	28.94	-0.48%	269,490
Dec 3, 2025	28.98	29.70	28.61	29.08	29.08	-0.65%	299,100