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 |
| Dec 12, 2023 | $13.72 | $13.86 | $13.60 | $13.80 | 77 362 |
| Dec 11, 2023 | $13.55 | $13.75 | $13.30 | $13.71 | 122 523 |
| Dec 08, 2023 | $13.27 | $13.56 | $13.25 | $13.54 | 77 833 |
| Dec 07, 2023 | $13.47 | $13.49 | $13.24 | $13.31 | 68 873 |
| Dec 06, 2023 | $13.60 | $13.76 | $13.37 | $13.39 | 113 586 |
| Dec 05, 2023 | $13.68 | $13.82 | $13.50 | $13.55 | 152 864 |
| Dec 04, 2023 | $13.89 | $14.07 | $13.49 | $13.70 | 324 037 |
| Dec 01, 2023 | $13.60 | $13.88 | $13.60 | $13.67 | 167 656 |
| Nov 30, 2023 | $14.09 | $14.09 | $13.66 | $13.72 | 99 542 |
| Nov 29, 2023 | $14.20 | $14.34 | $13.95 | $14.04 | 100 056 |
| Nov 28, 2023 | $14.16 | $14.35 | $14.01 | $14.08 | 109 205 |
| Nov 27, 2023 | $14.10 | $14.19 | $13.88 | $14.18 | 139 908 |
| Nov 24, 2023 | $13.68 | $14.16 | $13.68 | $14.03 | 146 544 |
| Nov 22, 2023 | $13.75 | $14.28 | $13.39 | $13.75 | 264 428 |
| Nov 21, 2023 | $13.15 | $13.89 | $13.15 | $13.60 | 347 755 |
| Nov 20, 2023 | $13.14 | $13.75 | $12.96 | $13.61 | 242 741 |
| Nov 17, 2023 | $12.87 | $13.25 | $12.67 | $13.15 | 300 550 |
| Nov 16, 2023 | $12.78 | $12.96 | $12.65 | $12.74 | 131 585 |
| Nov 15, 2023 | $13.05 | $13.25 | $12.77 | $12.83 | 91 549 |
| Nov 14, 2023 | $12.68 | $13.07 | $12.50 | $13.02 | 248 905 |
| Nov 13, 2023 | $12.38 | $12.53 | $12.17 | $12.29 | 128 411 |
| Nov 10, 2023 | $12.46 | $12.55 | $11.95 | $12.39 | 230 242 |
| Nov 09, 2023 | $12.68 | $13.00 | $12.32 | $12.34 | 93 481 |
| Nov 08, 2023 | $12.19 | $13.00 | $12.00 | $12.61 | 201 008 |
| Nov 07, 2023 | $11.63 | $11.89 | $11.56 | $11.67 | 85 212 |
