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 06, 2023 | $11.64 | $11.86 | $11.55 | $11.72 | 70 713 |
| Nov 03, 2023 | $11.54 | $11.80 | $11.47 | $11.68 | 173 506 |
| Nov 02, 2023 | $10.91 | $11.31 | $10.91 | $11.29 | 94 656 |
| Nov 01, 2023 | $10.90 | $10.90 | $10.46 | $10.75 | 60 422 |
| Oct 31, 2023 | $10.80 | $11.01 | $10.65 | $10.87 | 89 955 |
| Oct 30, 2023 | $10.90 | $10.91 | $10.66 | $10.83 | 84 678 |
| Oct 27, 2023 | $10.86 | $10.87 | $10.71 | $10.79 | 55 723 |
| Oct 26, 2023 | $10.96 | $10.96 | $10.67 | $10.77 | 57 515 |
| Oct 25, 2023 | $11.11 | $11.26 | $10.87 | $10.95 | 65 611 |
| Oct 24, 2023 | $10.80 | $11.38 | $10.80 | $11.25 | 280 924 |
| Oct 23, 2023 | $10.99 | $11.09 | $10.61 | $10.65 | 89 621 |
| Oct 20, 2023 | $11.13 | $11.33 | $11.10 | $11.13 | 112 185 |
| Oct 19, 2023 | $11.35 | $11.40 | $10.89 | $11.03 | 201 559 |
| Oct 18, 2023 | $11.17 | $11.59 | $11.09 | $11.42 | 98 159 |
| Oct 17, 2023 | $10.78 | $11.34 | $10.78 | $11.19 | 138 176 |
| Oct 16, 2023 | $10.75 | $11.15 | $10.57 | $10.86 | 96 169 |
| Oct 13, 2023 | $10.75 | $10.78 | $10.31 | $10.58 | 146 329 |
| Oct 12, 2023 | $11.19 | $11.19 | $10.65 | $10.68 | 74 572 |
| Oct 11, 2023 | $11.38 | $11.56 | $11.11 | $11.17 | 53 490 |
| Oct 10, 2023 | $11.08 | $11.49 | $11.05 | $11.36 | 102 289 |
| Oct 09, 2023 | $11.27 | $11.27 | $10.97 | $11.02 | 84 005 |
| Oct 06, 2023 | $10.90 | $11.57 | $10.87 | $11.35 | 113 310 |
| Oct 05, 2023 | $10.99 | $11.05 | $10.76 | $10.89 | 81 538 |
| Oct 04, 2023 | $10.88 | $11.06 | $10.82 | $10.99 | 87 978 |
| Oct 03, 2023 | $11.06 | $11.06 | $10.76 | $10.92 | 87 501 |
