The Pennant Group, Inc. PNTG
36.07 USD +0.16 (+0.45%)
Regular-session close
36.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
35.46 Day range 37.16
24.89 52-week range 44.04
- YTD
- +28.13%
- 1 year
- +44.92%
PNTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.91 | 37.16 | 35.46 | 36.07 | +0.16 | +0.45% | 419,791 |
| Nov 12, 2026 | 36.96 | 37.42 | 35.75 | 35.91 | -0.89 | -2.42% | 299,800 |
| Nov 11, 2026 | 36.48 | 36.93 | 36.28 | 36.80 | +0.06 | +0.16% | 304,100 |
| Nov 10, 2026 | 36.27 | 37.15 | 35.28 | 36.74 | +0.48 | +1.32% | 611,200 |
| Nov 9, 2026 | 36.62 | 38.00 | 36.10 | 36.26 | -0.10 | -0.28% | 741,500 |
| Nov 6, 2026 | 39.05 | 39.05 | 36.35 | 36.36 | -3.64 | -9.10% | 1,123,000 |
| Nov 5, 2026 | 41.49 | 42.18 | 36.24 | 40.00 | -4.04 | -9.17% | 1,700,900 |
| Nov 4, 2026 | 42.23 | 44.24 | 42.23 | 44.04 | +2.85 | +6.92% | 370,000 |
| Nov 3, 2026 | 40.58 | 41.20 | 40.10 | 41.19 | +0.69 | +1.70% | 215,900 |
| Nov 2, 2026 | 42.19 | 42.19 | 40.10 | 40.50 | -1.16 | -2.78% | 314,800 |
| Oct 30, 2026 | 42.78 | 43.06 | 41.35 | 41.66 | -0.82 | -1.93% | 367,800 |
| Oct 29, 2026 | 42.76 | 43.41 | 41.96 | 42.48 | +0.32 | +0.76% | 369,200 |
| Oct 28, 2026 | 41.66 | 42.83 | 41.63 | 42.16 | +0.49 | +1.18% | 332,600 |
| Oct 27, 2026 | 42.63 | 42.95 | 41.22 | 41.67 | -0.90 | -2.11% | 422,700 |
| Oct 26, 2026 | 42.05 | 43.10 | 41.95 | 42.57 | +0.69 | +1.65% | 400,700 |
| Oct 23, 2026 | 41.78 | 42.25 | 41.72 | 41.88 | -0.35 | -0.83% | 233,300 |
| Oct 22, 2026 | 41.30 | 42.32 | 41.16 | 42.23 | +1.19 | +2.90% | 191,400 |
| Oct 21, 2026 | 41.17 | 41.48 | 40.67 | 41.04 | -0.44 | -1.06% | 207,500 |
| Oct 20, 2026 | 40.78 | 41.88 | 40.78 | 41.48 | +0.82 | +2.02% | 287,100 |
| Oct 19, 2026 | 41.52 | 42.03 | 40.41 | 40.66 | -1.21 | -2.89% | 279,900 |
| Oct 16, 2026 | 42.36 | 42.36 | 41.47 | 41.87 | -0.40 | -0.95% | 181,600 |
| Oct 15, 2026 | 41.30 | 42.66 | 41.24 | 42.27 | +1.45 | +3.55% | 400,500 |
| Oct 14, 2026 | 40.08 | 41.01 | 40.03 | 40.82 | +0.67 | +1.67% | 153,500 |
| Oct 13, 2026 | 40.90 | 40.92 | 39.84 | 40.15 | -0.37 | -0.91% | 160,600 |
| Oct 12, 2026 | 39.73 | 40.67 | 39.60 | 40.52 | +0.79 | +1.99% | 208,900 |
| Oct 9, 2026 | 40.17 | 40.95 | 39.69 | 39.73 | -0.64 | -1.59% | 321,400 |
| Oct 8, 2026 | 39.34 | 40.75 | 39.01 | 40.37 | +0.75 | +1.89% | 322,300 |
| Oct 7, 2026 | 39.95 | 40.49 | 39.13 | 39.62 | -0.34 | -0.85% | 980,000 |
| Oct 6, 2026 | 40.45 | 41.12 | 39.85 | 39.96 | -0.34 | -0.84% | 236,300 |
| Oct 5, 2026 | 39.46 | 40.53 | 38.91 | 40.30 | +1.06 | +2.70% | 303,900 |
| Oct 2, 2026 | 39.23 | 39.78 | 38.75 | 39.24 | +0.45 | +1.16% | 254,600 |
| Oct 1, 2026 | 38.74 | 39.82 | 38.05 | 38.79 | -0.21 | -0.54% | 348,900 |
| Sep 30, 2026 | 40.77 | 40.77 | 38.87 | 39.00 | -1.50 | -3.70% | 248,700 |
| Sep 29, 2026 | 40.65 | 41.59 | 39.65 | 40.50 | -0.40 | -0.98% | 311,300 |
| Sep 28, 2026 | 40.77 | 41.57 | 40.65 | 40.90 | +0.13 | +0.32% | 461,300 |
| Sep 25, 2026 | 39.70 | 40.84 | 39.49 | 40.77 | +1.14 | +2.88% | 421,800 |
| Sep 24, 2026 | 39.81 | 40.45 | 39.35 | 39.63 | -0.02 | -0.05% | 302,000 |
| Sep 23, 2026 | 39.21 | 39.81 | 38.82 | 39.65 | +0.24 | +0.61% | 269,100 |
| Sep 22, 2026 | 39.15 | 40.03 | 39.15 | 39.41 | +0.45 | +1.16% | 232,800 |
| Sep 21, 2026 | 39.45 | 39.84 | 38.63 | 38.96 | -0.66 | -1.67% | 272,300 |
| Sep 18, 2026 | 39.71 | 40.06 | 38.60 | 39.62 | -0.41 | -1.02% | 799,300 |
| Sep 17, 2026 | 42.42 | 42.74 | 39.83 | 40.03 | -2.45 | -5.77% | 1,207,600 |
| Sep 16, 2026 | 39.85 | 42.55 | 39.78 | 42.48 | +2.51 | +6.28% | 1,135,200 |
| Sep 15, 2026 | 40.08 | 40.08 | 39.19 | 39.97 | -0.14 | -0.35% | 240,500 |
| Sep 14, 2026 | 39.49 | 40.26 | 39.15 | 40.11 | +0.91 | +2.32% | 315,100 |
| Sep 11, 2026 | 39.89 | 40.00 | 39.08 | 39.20 | -0.10 | -0.25% | 299,100 |
| Sep 10, 2026 | 39.66 | 40.30 | 38.82 | 39.30 | -0.30 | -0.76% | 229,900 |
| Sep 9, 2026 | 38.97 | 39.71 | 38.10 | 39.60 | +0.29 | +0.74% | 253,800 |
| Sep 8, 2026 | 37.56 | 39.85 | 37.27 | 39.31 | +1.31 | +3.45% | 253,100 |
| Sep 4, 2026 | 38.13 | 38.52 | 37.62 | 38.00 | -0.54 | -1.40% | 174,300 |
| Sep 3, 2026 | 38.12 | 38.67 | 37.33 | 38.54 | +0.68 | +1.80% | 200,300 |
| Sep 2, 2026 | 37.87 | 38.50 | 37.46 | 37.86 | +0.12 | +0.32% | 208,500 |
| Sep 1, 2026 | 36.88 | 37.98 | 36.67 | 37.74 | +0.98 | +2.67% | 242,800 |
| Aug 31, 2026 | 37.01 | 37.25 | 36.49 | 36.76 | -0.32 | -0.86% | 272,600 |
| Aug 28, 2026 | 37.98 | 38.21 | 37.03 | 37.08 | -0.74 | -1.96% | 218,000 |
| Aug 27, 2026 | 37.89 | 38.64 | 37.38 | 37.82 | -0.46 | -1.20% | 336,700 |
| Aug 26, 2026 | 38.29 | 38.77 | 38.19 | 38.28 | +0.03 | +0.08% | 178,100 |
| Aug 25, 2026 | 38.98 | 39.50 | 37.73 | 38.25 | -0.64 | -1.65% | 226,200 |
| Aug 24, 2026 | 39.15 | 39.60 | 38.68 | 38.89 | +0.01 | +0.03% | 226,900 |
| Aug 21, 2026 | 39.00 | 39.24 | 38.66 | 38.88 | -0.12 | -0.31% | 341,300 |
| Aug 20, 2026 | 38.82 | 39.56 | 38.75 | 39.00 | -0.14 | -0.36% | 161,300 |
| Aug 19, 2026 | 39.76 | 40.00 | 38.77 | 39.14 | -0.26 | -0.66% | 217,400 |
| Aug 18, 2026 | 39.18 | 40.27 | 39.00 | 39.40 | +0.22 | +0.56% | 185,100 |
| Aug 17, 2026 | 39.57 | 39.57 | 38.51 | 39.18 | -0.14 | -0.36% | 222,400 |
| Aug 14, 2026 | 38.69 | 39.45 | 38.15 | 39.32 | +0.68 | +1.76% | 226,400 |
65 days, newest first. Daily bars as drawn on the PNTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.