Free Trial
→ We’re in a code red crisis and 99% of Americans are clueless (From DTI) (Ad) Free PNTG Stock Alerts

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

$29.31
+0.10 (+0.34%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

The Pennant Group Stock Price Performance

5 Day
Performance
+5.28%
1 Month
Performance
+29.06%
3 Month
Performance
+41.05%
6 Month
Performance
+90.82%
Year-To-Date
Performance
+110.56%
1 Year
Performance
+162.87%
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 MarketBeat
We just added a $300 account credit to your MarketBeat subscription
MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.
Start Your Risk-Free Trial Here

PNTG Stock Chart for Saturday, July, 27, 2024

PNTG Chart by TradingView

The Pennant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$29.21$29.31
+0.34%		$29.97$29.15221,919 shs$880.77 million
07/25/2024$28.98$29.21
+0.79%		$29.82$28.87209,830 shs$877.76 million
07/24/2024$29.06$28.98
-0.28%		$29.94$28.87253,595 shs$870.73 million
07/23/2024$27.84$29.06
+4.38%		$29.23$27.78269,962 shs$873.25 million
07/22/2024$27.14$27.84
+2.58%		$27.88$26.80149,718 shs$836.59 million
07/19/2024$26.90$27.14
+0.89%		$27.49$26.91110,922 shs$815.56 million
07/18/2024$27.17$26.90
-0.99%		$27.76$26.70129,234 shs$808.35 million
07/17/2024$27.39$27.17
-0.80%		$27.59$27.04210,410 shs$816.46 million
07/16/2024$26.25$27.39
+4.34%		$27.58$26.55228,819 shs$823.07 million
07/15/2024$25.62$26.25
+2.46%		$26.64$25.50189,996 shs$788.71 million
07/12/2024$25.78$25.62
-0.62%		$26.63$25.51186,684 shs$769.88 million
07/11/2024$24.57$25.78
+4.92%		$25.82$24.76210,557 shs$774.59 million
07/10/2024$23.84$24.57
+3.06%		$24.62$23.82122,274 shs$738.23 million
07/09/2024$23.64$23.84
+0.85%		$23.94$23.37129,807 shs$716.39 million
07/08/2024$23.75$23.64
-0.46%		$24.24$23.48143,974 shs$710.38 million
07/05/2024$24.33$23.75
-2.38%		$24.22$23.62181,386 shs$713.59 million
07/04/2024$24.33$24.33$24.49$23.93102,172 shs$731.12 million
07/03/2024$24.48$24.33
-0.61%		$24.49$23.93102,172 shs$731.12 million
07/02/2024$23.40$24.48
+4.62%		$24.50$23.41187,945 shs$735.62 million
07/01/2024$23.19$23.40
+0.91%		$23.73$23.16174,252 shs$703.08 million
06/28/2024$22.71$23.19
+2.11%		$23.41$22.81551,410 shs$696.86 million
06/27/2024$22.56$22.71
+0.66%		$22.71$22.26123,256 shs$682.44 million
06/26/2024$22.55$22.56
+0.04%		$22.83$22.29190,112 shs$677.93 million
06/25/2024$22.51$22.55
+0.18%		$22.75$22.34182,531 shs$677.63 million
06/24/2024$22.52$22.51
-0.04%		$22.60$21.97183,698 shs$676.43 million
06/21/2024$22.04$22.52
+2.18%		$22.62$21.98215,347 shs$676.73 million
06/20/2024$22.65$22.04
-2.69%		$22.68$22.0089,380 shs$662.30 million
06/19/2024$22.65$22.65$22.98$22.58103,363 shs$680.63 million
06/18/2024$22.85$22.65
-0.88%		$22.93$22.58103,363 shs$680.63 million
06/17/2024$22.71$22.85
+0.62%		$23.14$22.5175,811 shs$686.55 million
06/14/2024$22.84$22.71
-0.57%		$22.72$22.3787,599 shs$682.44 million
06/13/2024$23.30$22.84
-1.97%		$23.08$22.5197,022 shs$686.25 million
06/12/2024$23.19$23.30
+0.47%		$23.82$23.02112,326 shs$700.17 million
06/11/2024$22.86$23.19
+1.44%		$23.44$22.45136,686 shs$696.86 million
06/10/2024$22.73$22.86
+0.57%		$23.03$22.35176,580 shs$686.94 million
06/07/2024$22.74$22.73
-0.04%		$23.09$22.63129,506 shs$683.04 million
06/06/2024$23.82$22.74
-4.53%		$23.76$22.74165,516 shs$683.34 million
06/05/2024$23.23$23.82
+2.54%		$24.00$23.11118,771 shs$715.79 million
06/04/2024$23.18$23.23
+0.24%		$23.45$22.93121,227 shs$698.06 million
06/03/2024$23.54$23.18
-1.55%		$23.75$22.84141,481 shs$696.32 million
We just added a $300 account credit to your MarketBeat subscription (Ad)

MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.

Start Your Risk-Free Trial Here
05/31/2024$23.29$23.54
+1.07%		$23.61$23.07177,874 shs$707.38 million
05/30/2024$23.19$23.29
+0.43%		$23.64$22.94157,500 shs$699.86 million
05/29/2024$23.95$23.19
-3.17%		$24.09$23.18208,253 shs$719.60 million
05/28/2024$23.49$23.95
+1.96%		$24.05$23.54186,558 shs$719.70 million
05/27/2024$23.49$23.49$23.60$22.72133,700 shs$705.87 million
05/24/2024$22.66$23.49
+3.66%		$23.60$22.72133,718 shs$705.78 million
05/23/2024$23.13$22.66
-2.03%		$23.50$22.53191,877 shs$680.93 million
05/22/2024$23.68$23.13
-2.32%		$24.06$23.11238,339 shs$695.06 million
05/21/2024$23.12$23.68
+2.42%		$23.76$23.06142,706 shs$711.58 million
05/20/2024$23.02$23.12
+0.43%		$23.34$22.93267,995 shs$694.76 million
05/17/2024$22.41$23.02
+2.72%		$23.10$22.38157,416 shs$691.75 million
05/16/2024$22.86$22.41
-1.97%		$23.01$22.34238,432 shs$673.42 million
05/15/2024$22.21$22.86
+2.93%		$23.12$22.52171,064 shs$686.94 million
05/14/2024$23.39$22.21
-5.04%		$23.57$22.05406,544 shs$667.41 million
05/13/2024$22.64$23.39
+3.31%		$23.51$22.65241,915 shs$702.87 million
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

Related Companies:
This page (NASDAQ:PNTG) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored