NASDAQ:PNTG
The Pennant Group, Inc. Stock Price (Quote)
$20.91
-0.660 (-3.06%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 PNTG stock ended at $20.91. This is 3.06% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.87% from a day low at $20.78 to a day high of $22.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $17.07 | $17.15 | $16.60 | $16.68 | 200 493 |
| Feb 23, 2024 | $17.16 | $17.18 | $16.90 | $17.01 | 280 587 |
| Feb 22, 2024 | $16.55 | $17.24 | $16.55 | $17.11 | 240 824 |
| Feb 21, 2024 | $16.18 | $16.68 | $16.14 | $16.63 | 160 678 |
| Feb 20, 2024 | $15.90 | $16.46 | $15.87 | $16.25 | 186 785 |
| Feb 16, 2024 | $16.20 | $16.33 | $15.99 | $16.13 | 87 445 |
| Feb 15, 2024 | $15.99 | $16.28 | $15.75 | $16.25 | 122 436 |
| Feb 14, 2024 | $15.62 | $15.98 | $15.37 | $15.88 | 103 740 |
| Feb 13, 2024 | $15.53 | $15.84 | $15.33 | $15.40 | 121 346 |
| Feb 12, 2024 | $15.90 | $16.20 | $15.89 | $15.91 | 115 270 |
| Feb 09, 2024 | $15.60 | $15.91 | $15.32 | $15.84 | 112 486 |
| Feb 08, 2024 | $15.01 | $15.61 | $15.01 | $15.58 | 88 736 |
| Feb 07, 2024 | $15.31 | $15.34 | $14.95 | $15.06 | 93 112 |
| Feb 06, 2024 | $14.89 | $15.46 | $14.84 | $15.25 | 112 065 |
| Feb 05, 2024 | $15.25 | $15.41 | $14.84 | $14.94 | 97 886 |
| Feb 02, 2024 | $15.22 | $15.64 | $15.18 | $15.46 | 96 591 |
| Feb 01, 2024 | $14.98 | $15.40 | $14.98 | $15.39 | 150 346 |
| Jan 31, 2024 | $15.66 | $15.74 | $15.00 | $15.01 | 112 602 |
| Jan 30, 2024 | $15.95 | $15.95 | $15.53 | $15.62 | 101 763 |
| Jan 29, 2024 | $15.29 | $15.99 | $15.10 | $15.96 | 162 150 |
| Jan 26, 2024 | $15.59 | $15.59 | $15.24 | $15.36 | 134 570 |
| Jan 25, 2024 | $15.61 | $15.63 | $15.12 | $15.46 | 129 550 |
| Jan 24, 2024 | $16.28 | $16.28 | $15.48 | $15.52 | 144 306 |
| Jan 23, 2024 | $16.32 | $16.32 | $16.00 | $16.08 | 80 022 |
| Jan 22, 2024 | $15.85 | $16.29 | $15.85 | $16.16 | 139 525 |
