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 |
| Nov 14, 2019 | $16.03 | $18.60 | $15.76 | $18.54 | 180 223 |
| Nov 13, 2019 | $18.03 | $18.75 | $15.51 | $16.28 | 244 439 |
| Nov 12, 2019 | $18.20 | $19.55 | $17.31 | $17.72 | 168 553 |
| Nov 11, 2019 | $18.53 | $19.29 | $18.10 | $18.20 | 130 364 |
| Nov 08, 2019 | $18.91 | $19.63 | $18.57 | $18.67 | 105 155 |
| Nov 07, 2019 | $19.80 | $20.39 | $19.11 | $19.19 | 159 590 |
| Nov 06, 2019 | $20.05 | $21.16 | $19.51 | $19.72 | 156 808 |
| Nov 05, 2019 | $20.12 | $20.90 | $19.61 | $20.06 | 261 470 |
| Nov 04, 2019 | $20.04 | $20.19 | $18.28 | $20.08 | 77 576 |
| Nov 01, 2019 | $17.97 | $20.11 | $17.97 | $20.07 | 191 413 |
| Oct 31, 2019 | $18.65 | $18.78 | $17.32 | $17.99 | 523 563 |
| Oct 30, 2019 | $18.51 | $19.09 | $18.09 | $18.67 | 47 429 |
| Oct 29, 2019 | $17.86 | $18.99 | $17.86 | $18.94 | 112 494 |
| Oct 28, 2019 | $18.09 | $19.16 | $17.96 | $18.09 | 72 846 |
| Oct 25, 2019 | $19.17 | $20.25 | $17.83 | $18.19 | 209 756 |
| Oct 24, 2019 | $19.58 | $20.56 | $19.05 | $19.18 | 133 622 |
| Oct 23, 2019 | $17.87 | $19.98 | $17.32 | $19.48 | 194 089 |
| Oct 22, 2019 | $18.18 | $18.40 | $17.33 | $18.05 | 587 036 |
| Oct 21, 2019 | $18.41 | $18.58 | $18.03 | $18.41 | 240 375 |
| Oct 18, 2019 | $18.16 | $18.99 | $18.00 | $18.21 | 292 027 |
| Oct 17, 2019 | $18.58 | $18.81 | $18.12 | $18.27 | 303 837 |
| Oct 16, 2019 | $18.30 | $19.20 | $18.04 | $18.48 | 245 069 |
| Oct 15, 2019 | $18.08 | $18.93 | $17.56 | $18.40 | 281 655 |
| Oct 14, 2019 | $18.81 | $19.83 | $17.47 | $18.18 | 387 122 |
| Oct 11, 2019 | $19.98 | $20.57 | $18.80 | $18.97 | 390 176 |
