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 |
| Oct 02, 2023 | $11.12 | $11.16 | $10.74 | $11.04 | 116 849 |
| Sep 29, 2023 | $11.34 | $11.43 | $11.09 | $11.13 | 93 936 |
| Sep 28, 2023 | $11.47 | $11.66 | $11.32 | $11.36 | 97 893 |
| Sep 27, 2023 | $11.57 | $11.71 | $11.47 | $11.48 | 63 373 |
| Sep 26, 2023 | $11.55 | $11.85 | $11.48 | $11.51 | 91 964 |
| Sep 25, 2023 | $11.38 | $11.79 | $11.36 | $11.69 | 60 945 |
| Sep 22, 2023 | $11.21 | $11.45 | $11.10 | $11.40 | 95 607 |
| Sep 21, 2023 | $11.27 | $11.45 | $11.20 | $11.22 | 39 762 |
| Sep 20, 2023 | $11.25 | $11.51 | $11.25 | $11.31 | 121 108 |
| Sep 19, 2023 | $11.08 | $11.33 | $11.06 | $11.18 | 61 810 |
| Sep 18, 2023 | $11.26 | $11.30 | $11.00 | $11.11 | 71 436 |
| Sep 15, 2023 | $11.55 | $11.59 | $11.16 | $11.24 | 164 982 |
| Sep 14, 2023 | $11.60 | $11.75 | $11.43 | $11.61 | 122 073 |
| Sep 13, 2023 | $11.61 | $11.62 | $11.50 | $11.55 | 64 524 |
| Sep 12, 2023 | $11.39 | $11.56 | $11.37 | $11.53 | 57 844 |
| Sep 11, 2023 | $11.53 | $11.74 | $11.42 | $11.45 | 86 254 |
| Sep 08, 2023 | $11.29 | $11.60 | $11.14 | $11.58 | 65 660 |
| Sep 07, 2023 | $11.29 | $11.59 | $11.17 | $11.26 | 153 799 |
| Sep 06, 2023 | $11.94 | $11.94 | $11.04 | $11.28 | 126 367 |
| Sep 05, 2023 | $12.01 | $12.01 | $11.61 | $11.89 | 109 832 |
| Sep 01, 2023 | $11.96 | $12.19 | $11.83 | $12.04 | 85 647 |
| Aug 31, 2023 | $12.03 | $12.27 | $11.95 | $11.98 | 78 724 |
| Aug 30, 2023 | $11.97 | $12.07 | $11.86 | $12.03 | 81 986 |
| Aug 29, 2023 | $12.06 | $12.26 | $11.97 | $11.97 | 101 607 |
| Aug 28, 2023 | $12.08 | $12.36 | $11.99 | $12.11 | 72 943 |
