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 |
| Apr 03, 2024 | $19.93 | $20.55 | $19.93 | $20.32 | 197 811 |
| Apr 02, 2024 | $19.91 | $20.14 | $19.80 | $20.06 | 154 958 |
| Apr 01, 2024 | $19.83 | $20.22 | $19.59 | $20.11 | 154 629 |
| Mar 28, 2024 | $19.88 | $20.14 | $19.52 | $19.63 | 120 521 |
| Mar 27, 2024 | $19.52 | $20.00 | $19.28 | $19.84 | 94 336 |
| Mar 26, 2024 | $19.83 | $19.83 | $19.49 | $19.50 | 64 120 |
| Mar 25, 2024 | $19.71 | $20.08 | $19.68 | $19.73 | 64 227 |
| Mar 22, 2024 | $20.34 | $20.39 | $19.70 | $19.70 | 83 331 |
| Mar 21, 2024 | $20.22 | $20.50 | $20.04 | $20.32 | 138 280 |
| Mar 20, 2024 | $19.65 | $20.11 | $19.55 | $20.01 | 146 489 |
| Mar 19, 2024 | $18.90 | $19.83 | $18.58 | $19.73 | 170 239 |
| Mar 18, 2024 | $18.43 | $19.00 | $18.28 | $18.95 | 82 144 |
| Mar 15, 2024 | $18.43 | $18.76 | $18.36 | $18.40 | 168 275 |
| Mar 14, 2024 | $18.88 | $18.88 | $18.51 | $18.53 | 83 692 |
| Mar 13, 2024 | $19.03 | $19.51 | $18.86 | $18.96 | 121 904 |
| Mar 12, 2024 | $18.81 | $19.20 | $18.68 | $19.13 | 140 058 |
| Mar 11, 2024 | $18.28 | $18.91 | $18.21 | $18.87 | 105 875 |
| Mar 08, 2024 | $18.76 | $18.85 | $18.29 | $18.39 | 101 978 |
| Mar 07, 2024 | $18.91 | $19.14 | $18.39 | $18.54 | 182 950 |
| Mar 06, 2024 | $18.85 | $18.95 | $18.50 | $18.90 | 102 894 |
| Mar 05, 2024 | $18.71 | $19.04 | $18.45 | $18.66 | 175 720 |
| Mar 04, 2024 | $18.28 | $18.97 | $18.12 | $18.79 | 106 162 |
| Mar 01, 2024 | $19.17 | $19.22 | $18.12 | $18.28 | 250 030 |
| Feb 29, 2024 | $17.41 | $18.87 | $17.40 | $18.65 | 324 249 |
| Feb 28, 2024 | $16.37 | $16.95 | $16.37 | $16.88 | 210 598 |
