Pennant Group Inc (PNTG) Historical Stock Data
28.82 ↓0.39 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNTG is up 0.09% a day on average. There have been 16 days where Pennant Group Inc closed green and 14 days where PNTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 29.50 | 28.82 | ↓$0.68 (-2.31%) | 28.72 | 29.50 | 240.36K |
| 2025-12-05 | 29.07 | 29.21 | ↑$0.14 (0.48%) | 28.59 | 29.25 | 239.54K |
| 2025-12-04 | 28.99 | 28.94 | ↓$0.05 (-0.17%) | 28.62 | 29.45 | 269.49K |
| 2025-12-03 | 28.98 | 29.08 | ↑$0.10 (0.35%) | 28.61 | 29.70 | 299.10K |
| 2025-12-02 | 29.58 | 29.27 | ↓$0.31 (-1.05%) | 28.86 | 30.26 | 369.26K |
| 2025-12-01 | 27.71 | 28.40 | ↑$0.69 (2.49%) | 27.64 | 29.24 | 473.58K |
| 2025-11-28 | 28.23 | 27.70 | ↓$0.53 (-1.88%) | 27.40 | 28.23 | 111.55K |
| 2025-11-26 | 27.87 | 28.09 | ↑$0.22 (0.79%) | 27.81 | 28.18 | 254.50K |
| 2025-11-25 | 26.95 | 28.07 | ↑$1.12 (4.16%) | 26.78 | 28.10 | 272.07K |
| 2025-11-24 | 26.58 | 26.80 | ↑$0.22 (0.83%) | 26.40 | 27.00 | 220.51K |
| 2025-11-21 | 25.83 | 26.67 | ↑$0.84 (3.25%) | 25.57 | 26.95 | 271.10K |
| 2025-11-20 | 26.49 | 25.91 | ↓$0.58 (-2.19%) | 25.88 | 26.68 | 173.90K |
| 2025-11-19 | 26.05 | 26.16 | ↑$0.11 (0.42%) | 25.70 | 26.36 | 205.11K |
| 2025-11-18 | 26.42 | 26.09 | ↓$0.33 (-1.25%) | 25.74 | 26.68 | 311.45K |
| 2025-11-17 | 25.45 | 25.40 | ↓$0.05 (-0.20%) | 24.92 | 26.18 | 376.66K |
| 2025-11-14 | 24.82 | 24.90 | ↑$0.08 (0.32%) | 24.46 | 25.00 | 228.50K |
| 2025-11-13 | 25.00 | 24.89 | ↓$0.11 (-0.44%) | 24.61 | 25.16 | 237.05K |
| 2025-11-12 | 25.17 | 25.25 | ↑$0.08 (0.32%) | 25.08 | 25.71 | 193.79K |
| 2025-11-11 | 24.70 | 25.26 | ↑$0.56 (2.27%) | 24.21 | 25.69 | 261.87K |
| 2025-11-10 | 25.27 | 24.60 | ↓$0.67 (-2.65%) | 24.38 | 25.85 | 328.98K |
| 2025-11-07 | 23.92 | 25.54 | ↑$1.62 (6.77%) | 23.50 | 26.13 | 491.42K |
| 2025-11-06 | 25.43 | 23.75 | ↓$1.68 (-6.61%) | 22.26 | 25.43 | 527.07K |
| 2025-11-05 | 25.28 | 25.17 | ↓$0.11 (-0.44%) | 25.03 | 26.10 | 374.34K |
| 2025-11-04 | 24.96 | 25.28 | ↑$0.32 (1.28%) | 24.86 | 25.65 | 384.41K |
| 2025-11-03 | 25.25 | 25.05 | ↓$0.20 (-0.79%) | 24.33 | 25.26 | 313.47K |
| 2025-10-31 | 24.61 | 24.73 | ↑$0.12 (0.49%) | 24.26 | 24.83 | 307.81K |
| 2025-10-30 | 24.80 | 24.61 | ↓$0.19 (-0.77%) | 24.56 | 25.26 | 257.52K |
| 2025-10-29 | 25.89 | 25.03 | ↓$0.86 (-3.32%) | 24.81 | 26.13 | 185.46K |
| 2025-10-28 | 25.30 | 25.89 | ↑$0.59 (2.33%) | 25.15 | 26.02 | 312.80K |
| 2025-10-27 | 25.18 | 25.26 | ↑$0.08 (0.32%) | 24.83 | 25.37 | 169.38K |
Create an account or log in to view more rows.
$PNTG I don't know shit
but I know I'm holdin till I at least triple up
$PNTG soon
$PNTG the time is near
$PNTG get over the hump
$PNTG can’t wait to get in this tomorrow lfg
$PNTG I already know
tomorrow the bulls going to say "next week" just like every week.
$PNTG coming now
$PNTG Free money indeed??
$PNTG had to buy calls
$PNTG the redness has arrived