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 |
| Jan 19, 2024 | $15.72 | $15.81 | $15.40 | $15.71 | 117 816 |
| Jan 18, 2024 | $15.64 | $15.76 | $15.53 | $15.62 | 147 382 |
| Jan 17, 2024 | $15.60 | $15.81 | $15.50 | $15.64 | 136 022 |
| Jan 16, 2024 | $15.07 | $15.62 | $14.87 | $15.55 | 115 455 |
| Jan 12, 2024 | $15.51 | $15.51 | $15.06 | $15.15 | 60 363 |
| Jan 11, 2024 | $15.03 | $15.32 | $14.84 | $15.29 | 91 092 |
| Jan 10, 2024 | $15.20 | $15.34 | $14.79 | $15.17 | 112 263 |
| Jan 09, 2024 | $14.96 | $15.34 | $14.80 | $15.22 | 85 136 |
| Jan 08, 2024 | $15.47 | $15.63 | $14.77 | $15.11 | 141 738 |
| Jan 05, 2024 | $14.87 | $15.64 | $14.60 | $15.35 | 233 164 |
| Jan 04, 2024 | $14.24 | $14.47 | $14.12 | $14.16 | 101 352 |
| Jan 03, 2024 | $14.27 | $14.30 | $13.91 | $14.12 | 124 637 |
| Jan 02, 2024 | $13.93 | $14.25 | $13.77 | $14.20 | 81 394 |
| Dec 29, 2023 | $14.27 | $14.37 | $13.91 | $13.92 | 72 731 |
| Dec 28, 2023 | $14.27 | $14.57 | $14.14 | $14.24 | 54 205 |
| Dec 27, 2023 | $14.21 | $14.47 | $14.21 | $14.37 | 60 919 |
| Dec 26, 2023 | $14.28 | $14.29 | $14.08 | $14.22 | 60 023 |
| Dec 22, 2023 | $13.89 | $14.18 | $13.80 | $14.14 | 71 524 |
| Dec 21, 2023 | $13.75 | $14.47 | $13.66 | $13.82 | 75 292 |
| Dec 20, 2023 | $13.95 | $14.20 | $13.64 | $13.64 | 76 965 |
| Dec 19, 2023 | $13.77 | $13.97 | $13.60 | $13.94 | 90 594 |
| Dec 18, 2023 | $13.55 | $13.75 | $13.41 | $13.67 | 110 468 |
| Dec 15, 2023 | $14.12 | $14.12 | $13.50 | $13.50 | 207 164 |
| Dec 14, 2023 | $14.00 | $14.48 | $13.73 | $13.99 | 176 980 |
| Dec 13, 2023 | $13.80 | $14.00 | $13.50 | $13.99 | 174 940 |
