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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	23.74	24.39	23.65	23.96	696,960	-0.05(-0.21%)
Aug 29, 2025	24.35	24.55	23.93	24.01	243,289	-0.28(-1.15%)
Aug 28, 2025	24.63	24.63	24.04	24.29	270,866	-0.20(-0.82%)
Aug 27, 2025	24.13	24.53	24.00	24.49	290,875	+0.22(+0.91%)
Aug 26, 2025	24.68	24.71	24.08	24.27	372,588	-0.37(-1.50%)
Aug 25, 2025	25.11	25.37	24.56	24.64	355,874	-0.53(-2.11%)
Aug 22, 2025	25.02	25.58	24.87	25.17	278,394	+0.42(+1.70%)
Aug 21, 2025	25.04	25.46	24.73	24.75	317,678	-0.41(-1.63%)
Aug 20, 2025	25.22	25.44	24.83	25.16	325,525	+0.16(+0.64%)
Aug 19, 2025	25.13	25.34	24.80	25.00	468,011	-0.11(-0.44%)
Aug 18, 2025	25.29	25.48	25.04	25.11	350,588	-0.15(-0.59%)
Aug 15, 2025	25.00	25.50	24.64	25.26	451,944	+0.56(+2.27%)
Aug 14, 2025	25.74	26.00	24.69	24.70	608,234	-1.38(-5.29%)
Aug 13, 2025	27.05	27.16	26.06	26.08	459,444	-0.72(-2.69%)
Aug 12, 2025	26.36	26.82	25.87	26.80	364,893	+0.65(+2.49%)
Aug 11, 2025	25.97	26.66	25.57	26.15	521,768	+0.15(+0.58%)
Aug 08, 2025	24.76	27.21	24.41	26.00	1,025,024	+1.88(+7.79%)
Aug 07, 2025	23.70	24.96	22.90	24.12	1,024,652	+1.86(+8.36%)
Aug 06, 2025	22.10	22.41	21.84	22.26	503,069	+0.07(+0.32%)
Aug 05, 2025	22.37	22.74	22.15	22.19	273,664	+0.03(+0.14%)
Aug 04, 2025	22.18	22.38	22.07	22.16	193,592	+0.09(+0.41%)
Aug 01, 2025	22.00	22.29	21.73	22.07	356,819	-0.10(-0.45%)
Jul 31, 2025	22.35	23.14	22.05	22.17	265,531	-0.40(-1.77%)
Jul 30, 2025	23.00	23.87	22.55	22.57	308,957	-0.41(-1.78%)
Jul 29, 2025	23.34	23.56	22.91	22.98	263,022	-0.24(-1.03%)
Jul 28, 2025	23.36	23.48	23.12	23.22	219,751	-0.13(-0.56%)
Jul 25, 2025	23.27	23.66	23.12	23.35	239,315	+0.25(+1.08%)
Jul 24, 2025	23.20	23.32	22.83	23.10	247,689	-0.15(-0.65%)
Jul 23, 2025	22.57	23.28	22.23	23.25	370,162	+0.79(+3.52%)
Jul 22, 2025	23.25	23.53	22.38	22.46	458,269	-0.78(-3.36%)
Jul 21, 2025	23.43	23.62	23.13	23.24	297,385	-0.19(-0.81%)
Jul 18, 2025	24.07	24.07	23.08	23.43	393,084	-0.48(-2.01%)
Jul 17, 2025	23.95	24.19	23.61	23.91	386,877	+0.15(+0.63%)
Jul 16, 2025	24.86	24.86	23.66	23.76	378,652	-0.70(-2.86%)
Jul 15, 2025	25.43	25.63	24.43	24.46	216,811	-0.89(-3.51%)
Jul 14, 2025	25.21	25.48	25.05	25.35	172,069	+0.12(+0.48%)
Jul 11, 2025	25.62	26.17	25.17	25.23	298,577	-0.58(-2.25%)
Jul 10, 2025	25.97	26.09	25.59	25.81	267,328	-0.35(-1.34%)
Jul 09, 2025	25.85	26.34	25.50	26.16	126,247	+0.32(+1.24%)
Jul 08, 2025	25.93	26.34	25.53	25.84	232,627	-0.01(-0.04%)
Jul 07, 2025	26.16	26.52	25.75	25.85	291,495	-0.45(-1.71%)
Jul 03, 2025	26.09	26.44	25.51	26.30	160,640	+0.40(+1.54%)
Jul 02, 2025	27.06	27.18	25.43	25.90	422,390	-1.12(-4.15%)