The Pennant Group, Inc. - Common Stock (NQ: PNTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.52	23.41	22.43	23.19	310,125	+0.70(+3.11%)
Mar 10, 2025	22.01	22.85	22.01	22.49	315,033	+0.28(+1.26%)
Mar 07, 2025	22.95	23.28	21.86	22.21	363,153	-0.89(-3.85%)
Mar 06, 2025	23.22	23.50	22.81	23.10	262,955	-0.36(-1.53%)
Mar 05, 2025	22.63	23.69	22.63	23.46	307,211	+0.83(+3.67%)
Mar 04, 2025	22.41	23.03	21.18	22.63	316,967	+0.10(+0.44%)
Mar 03, 2025	22.61	23.00	22.07	22.53	263,187	-0.24(-1.05%)
Feb 28, 2025	24.96	25.25	21.52	22.77	426,087	-2.77(-10.85%)
Feb 27, 2025	25.34	26.03	25.34	25.54	263,140	+0.04(+0.16%)
Feb 26, 2025	25.67	26.03	25.28	25.50	176,673	-0.27(-1.05%)
Feb 25, 2025	25.23	25.81	24.96	25.77	219,362	+0.62(+2.47%)
Feb 24, 2025	25.08	25.27	24.68	25.15	153,568	+0.10(+0.40%)
Feb 21, 2025	25.92	25.92	24.85	25.05	172,560	-0.71(-2.76%)
Feb 20, 2025	26.74	26.82	25.75	25.76	87,608	-1.22(-4.52%)
Feb 19, 2025	26.54	27.09	26.26	26.98	149,325	+0.30(+1.12%)
Feb 18, 2025	25.88	26.73	25.59	26.68	173,632	+0.75(+2.89%)
Feb 14, 2025	26.51	26.62	25.60	25.93	106,289	-0.58(-2.19%)
Feb 13, 2025	26.20	26.54	25.98	26.51	77,919	+0.58(+2.24%)
Feb 12, 2025	26.05	26.30	25.60	25.93	106,009	-0.61(-2.30%)
Feb 11, 2025	26.32	26.73	26.27	26.54	115,382	-0.14(-0.52%)
Feb 10, 2025	26.66	26.76	26.17	26.68	161,815	+0.09(+0.34%)
Feb 07, 2025	27.15	27.41	26.45	26.59	185,391	-0.63(-2.31%)
Feb 06, 2025	28.28	28.28	27.04	27.22	164,808	-1.13(-3.99%)
Feb 05, 2025	27.90	28.36	27.38	28.35	216,658	+0.46(+1.65%)
Feb 04, 2025	26.80	28.07	26.35	27.89	192,026	+1.27(+4.77%)
Feb 03, 2025	25.93	26.97	25.35	26.62	263,122	+0.15(+0.57%)
Jan 31, 2025	27.53	27.70	26.41	26.47	153,967	-1.01(-3.68%)
Jan 30, 2025	27.88	27.92	27.27	27.48	295,668	-0.03(-0.11%)
Jan 29, 2025	26.79	27.88	26.62	27.51	355,849	+0.83(+3.11%)
Jan 28, 2025	27.33	27.41	26.55	26.68	204,726	-0.61(-2.24%)
Jan 27, 2025	27.55	27.87	27.17	27.29	234,795	-0.35(-1.27%)
Jan 24, 2025	27.50	27.95	27.19	27.64	138,203	+0.00(+0.00%)
Jan 23, 2025	27.53	27.71	27.30	27.64	133,473	+0.17(+0.62%)
Jan 22, 2025	27.95	27.95	27.43	27.47	178,785	-0.44(-1.58%)
Jan 21, 2025	27.75	28.11	27.47	27.91	164,951	+0.45(+1.64%)
Jan 17, 2025	27.41	27.58	26.89	27.46	160,260	+0.24(+0.88%)
Jan 16, 2025	27.68	27.68	26.99	27.22	166,163	-0.55(-1.98%)
Jan 15, 2025	26.65	27.78	26.65	27.77	220,073	+1.26(+4.75%)
Jan 14, 2025	26.33	26.52	25.80	26.51	184,312	+0.28(+1.07%)
Jan 13, 2025	25.42	26.24	25.30	26.23	179,776	+0.41(+1.59%)
Jan 10, 2025	26.08	26.26	25.50	25.82	201,836	-0.75(-2.82%)
Jan 08, 2025	25.98	26.68	25.50	26.57	221,576	+0.23(+0.87%)
Jan 07, 2025	25.42	26.42	24.90	26.34	447,488	+0.88(+3.46%)
Jan 06, 2025	26.41	26.58	25.43	25.46	318,517	-1.08(-4.07%)
Jan 03, 2025	26.44	26.98	26.25	26.54	137,295	+0.08(+0.30%)