Free Trial

The Pennant Group (PNTG) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free PNTG Stock Alerts
$22.64
+0.40 (+1.80%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

The Pennant Group Stock Price Performance

5 Day
Performance
+5.79%
1 Month
Performance
+12.08%
3 Month
Performance
+42.93%
6 Month
Performance
+82.73%
Year-To-Date
Performance
+62.64%
1 Year
Performance
+106.95%
Receive PNTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Pennant Group and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

PNTG Stock Chart for Saturday, May, 11, 2024

PNTG Chart by TradingView

The Pennant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$22.24$22.64
+1.80%		$22.72$22.11141,438 shs$680.24 million
05/09/2024$22.14$22.24
+0.45%		$22.39$21.70252,443 shs$667.42 million
05/08/2024$20.91$22.14
+5.88%		$22.19$20.91220,273 shs$664.42 million
05/07/2024$21.57$20.91
-3.06%		$22.00$20.78318,912 shs$627.51 million
05/06/2024$21.40$21.57
+0.79%		$22.00$21.49194,846 shs$647.32 million
05/03/2024$21.20$21.40
+0.94%		$21.81$21.06187,380 shs$642.21 million
05/02/2024$21.26$21.20
-0.28%		$21.57$21.00155,910 shs$636.21 million
05/01/2024$20.91$21.26
+1.67%		$21.63$20.85218,073 shs$638.01 million
04/30/2024$20.69$20.91
+1.06%		$21.22$20.23190,953 shs$627.51 million
04/29/2024$20.78$20.69
-0.43%		$21.09$20.36121,850 shs$620.91 million
04/26/2024$20.31$20.78
+2.31%		$20.80$20.3289,016 shs$623.61 million
04/25/2024$20.71$20.31
-1.93%		$20.64$20.11219,080 shs$609.56 million
04/24/2024$21.42$20.71
-3.31%		$21.43$20.69231,376 shs$621.51 million
04/23/2024$20.85$21.42
+2.73%		$21.45$20.85197,934 shs$650.95 million
04/22/2024$20.30$20.85
+2.71%		$21.06$20.37214,549 shs$633.63 million
04/19/2024$19.89$20.30
+2.06%		$20.33$19.64133,111 shs$616.92 million
04/18/2024$20.01$19.89
-0.60%		$20.20$19.80129,789 shs$604.46 million
04/17/2024$20.01$20.01$20.47$19.94126,338 shs$608.10 million
04/16/2024$19.91$20.01
+0.50%		$20.24$19.37105,273 shs$608.10 million
04/15/2024$20.20$19.91
-1.44%		$20.55$19.89108,356 shs$605.07 million
04/12/2024$20.35$20.20
-0.74%		$20.39$19.9983,247 shs$606.20 million
04/11/2024$20.20$20.35
+0.74%		$20.47$19.97140,000 shs$610.77 million
04/10/2024$20.57$20.20
-1.80%		$20.78$20.09139,425 shs$606.20 million
04/09/2024$20.63$20.57
-0.29%		$20.68$20.4287,028 shs$617.31 million
04/08/2024$20.72$20.63
-0.43%		$20.89$20.5587,330 shs$619.11 million
04/05/2024$20.12$20.72
+2.98%		$20.76$20.0199,091 shs$621.81 million
04/04/2024$20.32$20.12
-0.98%		$20.58$19.98148,236 shs$603.80 million
04/03/2024$20.06$20.32
+1.30%		$20.55$19.93202,010 shs$609.80 million
04/02/2024$20.11$20.06
-0.25%		$20.28$19.80158,718 shs$602.00 million
04/01/2024$19.63$20.11
+2.45%		$20.22$19.59319,676 shs$603.56 million
03/29/2024$19.63$19.63$20.14$19.52120,521 shs$589.10 million
03/28/2024$19.84$19.63
-1.06%		$20.14$19.52120,511 shs$589.10 million
03/27/2024$19.50$19.84
+1.74%		$20.00$19.2899,376 shs$595.40 million
03/26/2024$19.73$19.50
-1.17%		$19.83$19.4967,535 shs$585.25 million
03/25/2024$19.70$19.73
+0.15%		$20.08$19.6868,010 shs$592.10 million
03/22/2024$20.32$19.70
-3.05%		$20.39$19.7090,260 shs$591.20 million
03/21/2024$20.01$20.32
+1.55%		$20.50$20.04145,473 shs$609.80 million
03/20/2024$19.73$20.01
+1.42%		$20.11$19.55150,479 shs$600.50 million
03/19/2024$18.95$19.73
+4.12%		$19.83$18.58174,383 shs$592.10 million
03/18/2024$18.40$18.95
+2.99%		$19.00$18.2883,240 shs$568.69 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024$18.53$18.40
-0.70%		$18.76$18.36193,713 shs$552.18 million
03/14/2024$18.96$18.53
-2.27%		$18.88$18.5188,015 shs$556.09 million
03/13/2024$19.13$18.96
-0.89%		$19.51$18.86123,639 shs$568.99 million
03/12/2024$18.87$19.13
+1.38%		$19.20$18.68143,733 shs$574.15 million
03/11/2024$18.39$18.87
+2.61%		$18.91$18.21105,899 shs$566.29 million
03/08/2024$18.54$18.39
-0.81%		$18.85$18.28104,512 shs$551.88 million
03/07/2024$18.90$18.54
-1.90%		$19.14$18.39186,767 shs$567.25 million
03/06/2024$18.66$18.90
+1.29%		$18.95$18.49105,249 shs$567.19 million
03/05/2024$18.79$18.66
-0.69%		$19.04$18.45178,860 shs$559.99 million
03/04/2024$18.28$18.79
+2.79%		$18.98$18.12110,779 shs$563.89 million
03/01/2024$18.65$18.28
-1.98%		$19.22$18.12256,225 shs$547.12 million
02/29/2024$16.88$18.65
+10.49%		$18.87$17.40329,132 shs$558.19 million
02/28/2024$16.59$16.88
+1.75%		$16.96$16.37228,555 shs$505.22 million
02/27/2024$16.68$16.59
-0.54%		$16.90$16.28204,541 shs$496.49 million
02/26/2024$17.01$16.68
-1.94%		$17.15$16.60202,986 shs$499.23 million
02/23/2024$17.11$17.01
-0.58%		$17.18$16.90285,612 shs$509.11 million
02/22/2024$16.63$17.11
+2.89%		$17.24$16.55246,557 shs$512.05 million
02/21/2024$16.25$16.63
+2.34%		$16.68$16.14164,376 shs$497.74 million
02/20/2024$16.13$16.25
+0.74%		$16.46$15.87191,670 shs$486.36 million
02/19/2024$16.13$16.13$16.34$15.9991,300 shs$482.77 million
02/16/2024$16.25$16.13
-0.74%		$16.33$15.9991,311 shs$482.77 million
02/15/2024$15.88$16.25
+2.33%		$16.28$15.75126,209 shs$486.36 million
02/14/2024$15.40$15.88
+3.12%		$15.98$15.37107,859 shs$475.29 million
02/13/2024$15.91$15.40
-3.21%		$15.84$15.33127,487 shs$460.92 million
02/12/2024$15.84$15.91
+0.44%		$16.20$15.89120,474 shs$476.14 million
02/09/2024$15.58$15.84
+1.67%		$15.91$15.32121,452 shs$474.09 million

Related Companies:
This page (NASDAQ:PNTG) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing