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 |
| Jul 24, 2023 | $11.59 | $11.59 | $11.11 | $11.18 | 70 218 |
| Jul 21, 2023 | $11.86 | $12.05 | $11.55 | $11.62 | 97 608 |
| Jul 20, 2023 | $11.79 | $11.89 | $11.69 | $11.73 | 82 484 |
| Jul 19, 2023 | $11.31 | $11.81 | $11.20 | $11.77 | 161 189 |
| Jul 18, 2023 | $11.35 | $11.46 | $11.15 | $11.23 | 80 026 |
| Jul 17, 2023 | $11.38 | $11.61 | $11.25 | $11.35 | 114 061 |
| Jul 14, 2023 | $11.69 | $11.77 | $11.29 | $11.42 | 175 619 |
| Jul 13, 2023 | $11.80 | $12.05 | $11.47 | $11.52 | 122 202 |
| Jul 12, 2023 | $11.89 | $11.97 | $11.63 | $11.83 | 114 811 |
| Jul 11, 2023 | $11.44 | $11.85 | $11.39 | $11.67 | 96 137 |
| Jul 10, 2023 | $11.22 | $11.62 | $11.22 | $11.38 | 94 175 |
| Jul 07, 2023 | $11.28 | $11.79 | $11.20 | $11.27 | 182 086 |
| Jul 06, 2023 | $11.35 | $11.41 | $10.83 | $11.21 | 132 737 |
| Jul 05, 2023 | $12.25 | $12.37 | $11.43 | $11.45 | 323 011 |
| Jul 03, 2023 | $12.26 | $12.51 | $12.12 | $12.33 | 69 187 |
| Jun 30, 2023 | $12.50 | $12.72 | $12.27 | $12.28 | 83 780 |
| Jun 29, 2023 | $12.27 | $12.68 | $12.27 | $12.38 | 71 801 |
| Jun 28, 2023 | $12.58 | $12.58 | $12.03 | $12.28 | 88 192 |
| Jun 27, 2023 | $12.36 | $12.80 | $12.09 | $12.43 | 76 359 |
| Jun 26, 2023 | $12.11 | $12.55 | $12.06 | $12.38 | 105 728 |
| Jun 23, 2023 | $12.28 | $12.61 | $12.09 | $12.18 | 398 706 |
| Jun 22, 2023 | $12.70 | $12.75 | $12.37 | $12.50 | 98 243 |
| Jun 21, 2023 | $12.76 | $12.90 | $12.70 | $12.73 | 67 752 |
| Jun 20, 2023 | $12.75 | $12.97 | $12.51 | $12.83 | 77 171 |
| Jun 16, 2023 | $12.77 | $13.03 | $12.47 | $12.78 | 174 571 |
