NASDAQ:PNTG
The Pennant Group, Inc. Stock Price (Quote)
$22.14
+1.23 (+5.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 PNTG stock ended at $22.14. This is 5.88% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.12% from a day low at $20.91 to a day high of $22.19. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $12.08 | $12.36 | $11.99 | $12.11 | 72 943 |
| Aug 25, 2023 | $12.11 | $12.26 | $11.97 | $12.04 | 101 558 |
| Aug 24, 2023 | $12.58 | $12.78 | $11.99 | $12.03 | 61 307 |
| Aug 23, 2023 | $12.48 | $13.07 | $12.48 | $12.69 | 108 195 |
| Aug 22, 2023 | $12.58 | $12.87 | $12.49 | $12.52 | 112 403 |
| Aug 21, 2023 | $12.01 | $12.62 | $12.00 | $12.58 | 103 885 |
| Aug 18, 2023 | $11.88 | $12.20 | $11.86 | $12.02 | 121 937 |
| Aug 17, 2023 | $11.93 | $12.13 | $11.85 | $12.01 | 186 374 |
| Aug 16, 2023 | $11.91 | $12.10 | $11.84 | $12.00 | 129 980 |
| Aug 15, 2023 | $11.67 | $11.91 | $11.59 | $11.89 | 107 104 |
| Aug 14, 2023 | $11.66 | $12.08 | $11.44 | $11.74 | 120 009 |
| Aug 11, 2023 | $11.21 | $12.38 | $11.19 | $12.11 | 186 550 |
| Aug 10, 2023 | $10.99 | $11.38 | $10.99 | $11.20 | 171 078 |
| Aug 09, 2023 | $11.76 | $11.78 | $10.90 | $10.99 | 192 740 |
| Aug 08, 2023 | $11.00 | $11.25 | $10.85 | $11.23 | 257 778 |
| Aug 07, 2023 | $11.13 | $11.29 | $11.00 | $11.12 | 101 471 |
| Aug 04, 2023 | $11.33 | $11.41 | $11.00 | $11.01 | 77 898 |
| Aug 03, 2023 | $11.31 | $11.49 | $11.20 | $11.34 | 86 426 |
| Aug 02, 2023 | $11.18 | $11.54 | $11.06 | $11.31 | 140 876 |
| Aug 01, 2023 | $11.40 | $11.48 | $11.22 | $11.34 | 82 244 |
| Jul 31, 2023 | $11.32 | $11.50 | $11.19 | $11.48 | 93 975 |
| Jul 28, 2023 | $11.32 | $11.65 | $11.23 | $11.29 | 159 661 |
| Jul 27, 2023 | $11.10 | $11.30 | $11.00 | $11.15 | 90 188 |
| Jul 26, 2023 | $11.23 | $11.54 | $11.03 | $11.09 | 105 079 |
| Jul 25, 2023 | $11.13 | $11.50 | $11.13 | $11.24 | 127 272 |
