The Pennant Group, Inc.PNTGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.50 | $28.68 | $27.50 | $28.22 | 266,373 |
| 1/30/2026 | $27.32 | $27.77 | $26.71 | $27.62 | 291,140 |
| 1/29/2026 | $27.48 | $27.48 | $26.67 | $27.34 | 256,200 |
| 1/28/2026 | $27.45 | $27.84 | $27.01 | $27.49 | 447,100 |
| 1/27/2026 | $30.54 | $30.70 | $27.07 | $27.63 | 787,816 |
| 1/26/2026 | $30.53 | $30.78 | $30.23 | $30.54 | 224,000 |
| 1/23/2026 | $31.55 | $31.86 | $29.83 | $30.53 | 287,535 |
| 1/22/2026 | $30.16 | $31.94 | $30.14 | $31.16 | 863,500 |
| 1/21/2026 | $29.40 | $30.16 | $28.44 | $30.00 | 371,000 |
| 1/20/2026 | $28.66 | $29.60 | $28.03 | $29.30 | 214,200 |
| 1/16/2026 | $29.81 | $30.20 | $28.70 | $29.15 | 246,810 |
| 1/15/2026 | $28.84 | $30.16 | $28.68 | $29.90 | 244,400 |
| 1/14/2026 | $28.62 | $28.82 | $28.21 | $28.82 | 284,706 |
| 1/13/2026 | $28.80 | $29.00 | $28.37 | $28.75 | 176,961 |
| 1/12/2026 | $28.12 | $28.89 | $27.63 | $28.86 | 218,103 |
| 1/9/2026 | $29.12 | $29.22 | $28.12 | $28.13 | 178,844 |
| 1/8/2026 | $28.76 | $29.80 | $28.76 | $29.10 | 186,240 |
| 1/7/2026 | $28.88 | $29.62 | $28.68 | $28.90 | 294,300 |
| 1/6/2026 | $28.23 | $28.84 | $28.07 | $28.59 | 218,346 |
| 1/5/2026 | $27.66 | $28.55 | $27.65 | $28.40 | 184,813 |
| 1/2/2026 | $28.15 | $28.15 | $27.53 | $27.83 | 161,947 |
| 12/31/2025 | $28.80 | $28.80 | $28.11 | $28.15 | 113,017 |
| 12/30/2025 | $29.24 | $29.27 | $28.68 | $28.80 | 140,900 |
| 12/29/2025 | $29.03 | $29.33 | $28.71 | $29.23 | 225,117 |
| 12/26/2025 | $29.33 | $29.56 | $28.79 | $29.05 | 108,041 |
| 12/24/2025 | $29.36 | $29.56 | $29.02 | $29.23 | 65,200 |
| 12/23/2025 | $29.40 | $29.59 | $29.06 | $29.36 | 140,614 |
| 12/22/2025 | $29.33 | $29.91 | $29.16 | $29.45 | 249,000 |
| 12/19/2025 | $29.18 | $29.52 | $28.99 | $29.34 | 301,000 |
| 12/18/2025 | $29.61 | $29.95 | $29.11 | $29.36 | 234,300 |
| 12/17/2025 | $29.63 | $29.87 | $29.26 | $29.39 | 251,640 |
| 12/16/2025 | $29.96 | $30.46 | $29.53 | $29.73 | 254,932 |
| 12/15/2025 | $29.82 | $30.02 | $29.44 | $29.73 | 213,136 |
| 12/12/2025 | $29.50 | $30.18 | $29.40 | $29.72 | 291,906 |
| 12/11/2025 | $29.25 | $29.65 | $29.14 | $29.51 | 277,110 |
| 12/10/2025 | $28.70 | $29.20 | $28.55 | $29.07 | 244,100 |
| 12/9/2025 | $29.01 | $29.25 | $28.47 | $28.90 | 218,545 |
| 12/8/2025 | $29.50 | $29.50 | $28.72 | $28.82 | 240,400 |
| 12/5/2025 | $29.07 | $29.25 | $28.59 | $29.21 | 239,540 |
| 12/4/2025 | $28.99 | $29.45 | $28.62 | $28.94 | 269,500 |
| 12/3/2025 | $28.98 | $29.70 | $28.61 | $29.08 | 299,100 |
| 12/2/2025 | $29.58 | $30.26 | $28.86 | $29.27 | 369,300 |
| 12/1/2025 | $27.71 | $29.24 | $27.64 | $28.40 | 473,600 |
| 11/28/2025 | $28.23 | $28.23 | $27.40 | $27.70 | 111,545 |
| 11/26/2025 | $27.87 | $28.18 | $27.81 | $28.09 | 254,501 |
| 11/25/2025 | $26.95 | $28.10 | $26.78 | $28.07 | 272,100 |
| 11/24/2025 | $26.58 | $27.00 | $26.40 | $26.80 | 220,513 |
| 11/21/2025 | $25.83 | $26.95 | $25.57 | $26.67 | 271,100 |
| 11/20/2025 | $26.49 | $26.68 | $25.88 | $25.91 | 173,904 |
| 11/19/2025 | $26.05 | $26.36 | $25.70 | $26.16 | 205,113 |
| 11/18/2025 | $26.42 | $26.68 | $25.74 | $26.09 | 311,447 |
| 11/17/2025 | $25.45 | $26.18 | $24.92 | $25.40 | 376,700 |
| 11/14/2025 | $24.82 | $25.00 | $24.46 | $24.90 | 228,500 |
| 11/13/2025 | $25.00 | $25.16 | $24.61 | $24.89 | 237,053 |
| 11/12/2025 | $25.17 | $25.71 | $25.08 | $25.25 | 193,800 |
| 11/11/2025 | $24.70 | $25.69 | $24.21 | $25.26 | 261,900 |
| 11/10/2025 | $25.27 | $25.85 | $24.38 | $24.60 | 329,000 |
| 11/7/2025 | $23.92 | $26.13 | $23.50 | $25.54 | 491,421 |
| 11/6/2025 | $25.43 | $25.43 | $22.26 | $23.75 | 527,100 |
| 11/5/2025 | $25.28 | $26.10 | $25.03 | $25.17 | 374,343 |