NASDAQ : PNTG

The Pennant Group, Inc. — Price history

Healthcare · Medical Care Facilities · United States

Last price 41.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.46B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The Pennant Group, Inc. (PNTG) closed at 40.815 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	42.19	42.19	40.63	40.815	6,309	-2.03%
2026-10-30	42.78	43.063	41.352	41.66	367,829	-1.93%
2026-10-29	42.76	43.41	41.96	42.48	369,225	+0.76%
2026-10-28	41.66	42.83	41.625	42.16	332,581	+1.18%
2026-10-27	42.63	42.95	41.225	41.67	422,668	-2.11%
2026-10-26	42.05	43.105	41.95	42.57	400,723	+1.65%
2026-10-23	41.78	42.25	41.725	41.88	233,319	-0.83%
2026-10-22	41.3	42.32	41.16	42.23	191,410	+2.90%
2026-10-21	41.17	41.48	40.675	41.04	207,527	-1.06%
2026-10-20	40.78	41.88	40.78	41.48	287,053	+2.02%
2026-10-19	41.52	42.03	40.41	40.66	279,867	-2.89%
2026-10-16	42.36	42.36	41.47	41.87	181,647	-0.95%
2026-10-15	41.3	42.66	41.235	42.27	400,537	+3.55%
2026-10-14	40.08	41.01	40.025	40.82	153,484	+1.67%
2026-10-13	40.9	40.92	39.84	40.15	160,597	-0.91%
2026-10-12	39.73	40.67	39.605	40.52	208,924	+1.99%
2026-10-09	40.17	40.95	39.69	39.73	321,426	-1.59%
2026-10-08	39.34	40.75	39.01	40.37	322,275	+1.89%
2026-10-07	39.95	40.49	39.13	39.62	979,961	-0.84%
2026-10-06	40.45	41.12	39.85	39.955	236,319	-0.86%
2026-10-05	39.46	40.53	38.908	40.3	303,917	+2.70%
2026-10-02	39.23	39.78	38.75	39.24	254,631	+1.16%
2026-10-01	38.74	39.82	38.05	38.79	348,888	-0.54%
2026-09-30	40.77	40.77	38.87	39	248,728	-3.70%
2026-09-29	40.65	41.593	39.65	40.5	311,262	-0.98%
2026-09-28	40.77	41.57	40.65	40.9	461,331	+0.32%
2026-09-25	39.7	40.84	39.495	40.77	421,824	+2.88%
2026-09-24	39.81	40.45	39.355	39.63	301,969	-0.05%
2026-09-23	39.21	39.805	38.82	39.65	269,152	+0.61%
2026-09-22	39.15	40.03	39.15	39.41	232,768	+1.16%
2026-09-21	39.45	39.84	38.635	38.96	272,260	-1.67%
2026-09-18	39.71	40.055	38.6	39.62	799,321	-1.02%
2026-09-17	42.42	42.74	39.83	40.03	1,207,605	-5.77%
2026-09-16	39.85	42.55	39.777	42.48	1,135,587	+6.28%
2026-09-15	40.08	40.08	39.185	39.97	240,499	-0.35%
2026-09-14	39.49	40.26	39.151	40.11	315,102	+2.32%
2026-09-11	39.89	40	39.075	39.2	299,064	-0.25%
2026-09-10	39.66	40.3	38.82	39.3	229,871	-0.76%
2026-09-09	38.97	39.71	38.1	39.6	255,000	+0.74%
2026-09-08	37.56	39.855	37.27	39.31	253,114	+3.45%
2026-09-04	38.13	38.52	37.615	38	174,309	-1.40%
2026-09-03	38.12	38.67	37.335	38.54	200,350	+1.80%
2026-09-02	37.87	38.5	37.46	37.86	208,465	+0.32%
2026-09-01	36.88	37.98	36.667	37.74	242,944	+2.67%
2026-08-31	37.01	37.25	36.49	36.76	272,593	-0.86%
2026-08-28	37.98	38.205	37.03	37.08	218,006	-1.96%
2026-08-27	37.89	38.64	37.375	37.82	336,711	-1.20%
2026-08-26	38.29	38.77	38.19	38.28	178,102	+0.08%
2026-08-25	38.98	39.5	37.73	38.25	226,217	-1.65%
2026-08-24	39.15	39.595	38.68	38.89	226,918	+0.03%
2026-08-21	39	39.245	38.66	38.88	341,276	-0.31%
2026-08-20	38.82	39.56	38.75	39	161,366	-0.36%
2026-08-19	39.76	40	38.77	39.14	217,419	-0.66%
2026-08-18	39.18	40.27	39	39.4	185,133	+0.56%
2026-08-17	39.57	39.57	38.505	39.18	222,398	-0.36%
2026-08-14	38.69	39.45	38.15	39.32	226,415	+1.76%
2026-08-13	38.88	39.22	38.485	38.64	236,666	+0.68%
2026-08-12	38.25	38.85	38.106	38.38	301,036	+0.55%
2026-08-11	39.92	40.547	37.96	38.17	226,780	-3.71%
2026-08-10	38.54	40.21	38.39	39.64	220,874	+1.64%
2026-08-07	38.68	39.152	38.29	39	180,539	-0.15%
2026-08-06	37.85	39.81	37.4	39.06	364,749	+0.64%
2026-08-05	38.86	39.18	38.01	38.81	684,569	+0.52%
2026-08-04	40.05	40.05	38.36	38.61	551,295	-3.91%
2026-08-03	40.62	41.46	40.15	40.18	255,502	-0.35%
2026-07-31	40.87	41.195	39.45	40.32	217,096	-1.97%
2026-07-30	40.75	41.9	40.54	41.13	179,081	+0.12%
2026-07-29	42.01	42.185	40.89	41.08	258,938	-2.24%
2026-07-28	41.34	42.69	41.135	42.02	266,868	+1.64%
2026-07-27	41.5	41.88	41.06	41.34	156,857	+0.44%
2026-07-24	39.88	41.555	39.5	41.16	175,939	+3.39%
2026-07-23	40	40.22	39.5	39.81	200,860	-1.58%
2026-07-22	41.47	41.615	40.06	40.45	229,051	-2.46%
2026-07-21	41.08	41.6	40.21	41.47	303,055	+0.78%
2026-07-20	42.01	42.55	41.1	41.15	189,481	-1.91%
2026-07-17	41.39	42.47	41.26	41.95	259,938	+0.58%
2026-07-16	40.03	42.47	39.695	41.71	324,433	+4.09%
2026-07-15	39.43	40.75	39.04	40.07	173,891	+0.78%
2026-07-14	39.66	39.89	38.5	39.76	305,333	-0.25%
2026-07-13	40.66	41.666	39.64	39.86	233,488	-1.58%
2026-07-10	41.52	41.605	39.78	40.5	285,733	+0.10%
2026-07-09	39.15	40.69	38.86	40.46	346,456	+3.21%
2026-07-08	39.24	39.58	38.65	39.2	279,821	-1.26%
2026-07-07	40.35	41.35	39.03	39.7	426,891	-0.53%
2026-07-06	38.63	40	38.11	39.91	493,253	+3.61%
2026-07-02	38.09	39.42	37.73	38.52	643,050	+3.10%
2026-07-01	37.29	38.54	37.2	37.36	423,947	+1.11%
2026-06-30	36.45	37.155	35.66	36.95	315,562	+1.68%
2026-06-29	35.88	36.39	34.99	36.34	317,243	+1.20%
2026-06-26	36	36.77	35.21	35.91	1,034,828	+0.17%
2026-06-25	34.9	35.85	34.274	35.85	199,029	+3.67%
2026-06-24	34.4	35	34.08	34.58	263,966	+1.02%
2026-06-23	33.78	34.385	33.56	34.23	290,587	+1.78%
2026-06-22	33.44	34.25	32.83	33.63	234,601	+0.57%
2026-06-18	35	35.315	33.3	33.44	351,626	-3.30%
2026-06-17	33.53	34.68	32.7	34.58	487,130	+2.07%
2026-06-16	33.32	34.058	32.33	33.88	155,902	+2.54%
2026-06-15	32.97	33.28	32.45	33.04	197,898	+0.58%
2026-06-12	32.78	33.145	32.26	32.85	321,128	+0.21%
2026-06-11	32.44	32.923	31.33	32.78	124,798	+1.49%
2026-06-10	32.79	33.6	32.27	32.3	167,619	-1.43%
2026-06-09	31.43	32.9	31.43	32.77	322,389	+4.43%
2026-06-08	31.63	32.005	30.85	31.38	164,760	-1.04%
2026-06-05	30.53	32.27	29.66	31.71	236,695	+5.28%
2026-06-04	30.95	31.5	29.915	30.12	323,500	-0.76%
2026-06-03	30.91	31.53	30.125	30.35	386,788	-1.65%
2026-06-02	31.83	31.83	30.53	30.86	272,278	-3.56%
2026-06-01	34.25	35	31.25	32	465,187	-6.57%
2026-05-29	34.37	34.9	33.83	34.25	285,337	-0.32%
2026-05-28	33.92	34.37	33.47	34.36	185,761	+1.06%
2026-05-27	33.92	34.54	33.7	34	146,467	+0.24%
2026-05-26	34.03	34.58	33.22	33.92	148,087	+0.00%
2026-05-22	34.99	35.9	33.81	33.92	182,648	-1.94%
2026-05-21	35.07	35.835	34.245	34.59	207,039	-2.07%
2026-05-20	34.98	35.46	34.46	35.32	230,552	+0.97%
2026-05-19	35.53	36.42	34.63	34.98	146,377	-1.02%
2026-05-18	35.41	36.23	34.93	35.34	168,049	-0.59%
2026-05-15	36.9	37.345	35.48	35.55	402,544	-3.66%
2026-05-14	35.88	37.15	35.525	36.9	305,289	+3.68%
2026-05-13	35.25	35.6	34	35.59	430,899	+0.48%