NASDAQ:PNTG
The Pennant Group, Inc. Stock Price (Quote)
$22.14
+1.23 (+5.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 PNTG stock ended at $22.14. This is 5.88% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.12% from a day low at $20.91 to a day high of $22.19. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $12.75 | $12.75 | $12.38 | $12.56 | 81 303 |
| Jun 14, 2023 | $12.81 | $12.82 | $12.47 | $12.67 | 109 775 |
| Jun 13, 2023 | $12.74 | $12.93 | $12.58 | $12.76 | 87 533 |
| Jun 12, 2023 | $12.55 | $12.87 | $12.19 | $12.59 | 88 211 |
| Jun 09, 2023 | $13.11 | $13.26 | $12.48 | $12.53 | 96 097 |
| Jun 08, 2023 | $13.38 | $13.42 | $12.82 | $13.04 | 183 773 |
| Jun 07, 2023 | $13.31 | $13.72 | $13.25 | $13.45 | 259 832 |
| Jun 06, 2023 | $12.62 | $13.22 | $12.48 | $13.16 | 152 280 |
| Jun 05, 2023 | $12.39 | $12.64 | $12.30 | $12.57 | 90 173 |
| Jun 02, 2023 | $12.15 | $12.45 | $12.13 | $12.40 | 82 393 |
| Jun 01, 2023 | $12.04 | $12.38 | $11.94 | $12.00 | 114 400 |
| May 31, 2023 | $11.47 | $12.05 | $11.55 | $12.00 | 176 344 |
| May 30, 2023 | $11.71 | $11.97 | $11.48 | $11.65 | 126 988 |
| May 26, 2023 | $11.69 | $11.89 | $11.42 | $11.76 | 139 022 |
| May 25, 2023 | $12.46 | $12.47 | $11.40 | $11.60 | 165 700 |
| May 24, 2023 | $12.81 | $12.83 | $12.31 | $12.47 | 145 117 |
| May 23, 2023 | $12.43 | $12.93 | $12.40 | $12.88 | 129 802 |
| May 22, 2023 | $12.37 | $12.68 | $12.21 | $12.58 | 128 193 |
| May 19, 2023 | $12.49 | $12.75 | $12.21 | $12.37 | 71 508 |
| May 18, 2023 | $12.22 | $12.40 | $12.00 | $12.25 | 87 508 |
| May 17, 2023 | $12.01 | $12.39 | $11.96 | $12.33 | 76 376 |
| May 16, 2023 | $12.22 | $12.30 | $11.97 | $12.00 | 108 342 |
| May 15, 2023 | $11.34 | $12.32 | $11.26 | $12.17 | 256 982 |
| May 12, 2023 | $11.11 | $11.42 | $11.09 | $11.37 | 126 274 |
| May 11, 2023 | $10.97 | $11.16 | $10.79 | $11.11 | 92 896 |
