Advertisement
Advertisement
U.S. Markets open in 7 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Pennant Group, Inc. (PNTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.28-0.40 (-2.40%)
At close: 04:00PM EST
16.28 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 202217.4817.4816.0416.2816.28127,200
Jan 25, 202216.9717.0616.2116.6816.68141,300
Jan 24, 202215.9517.8215.4217.4717.47270,200
Jan 21, 202216.0816.8315.7816.3316.33143,800
Jan 20, 202216.7917.5116.3516.4616.46131,200
Jan 19, 202217.4018.1016.6616.7516.75126,300
Jan 18, 202218.4318.4317.3017.4517.45171,700
Jan 14, 202218.9119.9618.1218.7518.75100,700
Jan 13, 202219.6819.8018.4519.2019.20109,000
Jan 12, 202220.2120.9019.0719.4019.40182,200
Jan 11, 202218.9220.0818.9220.0020.00121,400
Jan 10, 202219.2419.4417.8918.9918.99169,100
Jan 07, 202220.4921.0019.2419.2619.26175,600
Jan 06, 202221.3221.9920.4920.6420.64108,700
Jan 05, 202221.9922.2721.0521.1021.10139,200
Jan 04, 202223.8923.8921.9221.9921.99176,900
Jan 03, 202223.5924.2322.7223.7523.75160,400
Dec 31, 202122.9923.2922.7123.0823.08128,700
Dec 30, 202121.9122.9721.1922.9622.96100,500
Dec 29, 202122.0322.1421.4521.8821.8890,500
Dec 28, 202121.6823.1521.6521.8121.81115,200
Dec 27, 202122.1622.6421.4521.9821.98205,400
Dec 23, 202121.7022.8821.2821.9021.90403,700
Dec 22, 202121.1622.0720.9322.0322.03249,600
Dec 21, 202120.0321.4820.0321.4521.45118,300
Dec 20, 202119.5920.0318.8819.9519.95302,400
Dec 17, 202118.6820.6318.3920.2320.23860,600
Dec 16, 202119.4319.9218.7418.9418.94155,900
Dec 15, 202119.0219.0917.5219.0919.09282,300
Dec 14, 202119.6120.4419.0519.1419.14123,700
Dec 13, 202120.4621.0619.6919.7119.71159,900
Dec 10, 202120.6321.2220.3820.4820.48103,200
Dec 09, 202121.8622.7720.1720.6320.63176,600
Dec 08, 202121.6122.7321.3422.1922.19264,300
Dec 07, 202121.3621.9220.9321.3921.39156,900
Dec 06, 202120.6721.4119.5220.6220.62197,500
Dec 03, 202121.5821.9319.5820.6020.60238,300
Dec 02, 202120.1321.7620.1321.6421.64186,000
Dec 01, 202121.0522.7220.0420.1720.172,400,200
Nov 30, 202120.3221.4620.0620.3320.33173,400
Nov 29, 202120.6920.9719.8720.6920.69129,400
Nov 26, 202120.7520.7519.0120.4520.45117,800
Nov 24, 202121.9222.3521.2121.5421.5491,200
Nov 23, 202122.2822.7021.7922.0122.01118,700
Nov 22, 202122.5623.0321.8422.5922.5999,700
Nov 19, 202123.1023.4822.4422.5222.5273,800
Nov 18, 202124.1924.1922.8723.4523.45141,300
Nov 17, 202124.4124.6323.9724.3524.3579,600
Nov 16, 202125.7825.7824.2024.6124.6196,200
Nov 15, 202126.5526.7424.9725.9325.93120,700
Nov 12, 202126.6227.2226.2826.4526.45178,200
Nov 11, 202125.1326.5625.0326.5026.50133,100
Nov 10, 202124.5925.7123.6125.5625.56128,000
Nov 09, 202123.6025.0021.9724.8424.84227,600
Nov 08, 202124.4125.1621.8424.3324.33127,600
Nov 05, 202122.1423.8722.1423.8023.80181,200
Nov 04, 202122.5923.2521.8822.0022.00120,000
Nov 03, 202120.7723.4020.2622.7322.73327,000
Nov 02, 202126.5726.5719.0320.8020.80995,700
Nov 01, 202125.5827.6024.7727.1127.11152,900
Oct 29, 202124.8725.8224.7125.5725.5793,200
Oct 28, 202124.0025.2123.8924.9024.9086,900
Oct 27, 202124.0424.3523.6324.0024.0082,700
Oct 26, 202124.4024.5023.3124.0424.0492,500
Oct 25, 202124.0124.5923.3324.5024.50152,300
Oct 22, 202123.8524.0023.1623.7423.7464,600
Oct 21, 202123.5524.0923.1024.0924.0974,400
Oct 20, 202125.3025.3023.1923.4723.4767,500
Oct 19, 202126.2426.4224.8625.4325.4381,300
Oct 18, 202125.5726.3324.7025.7425.74104,900
Oct 15, 202125.6626.7625.5625.9425.94105,500
Oct 14, 202124.7225.9324.2125.2425.2477,200
Oct 13, 202124.0325.2023.8824.2124.2161,300
Oct 12, 202123.5524.4822.6324.1924.1963,900
Oct 11, 202124.1024.5323.4223.5123.5154,200
Oct 08, 202125.5425.9424.1024.1624.1657,900
Oct 07, 202125.3025.7625.1625.4825.4899,600
Oct 06, 202126.2826.7025.0325.3025.3089,400
Oct 05, 202127.0527.3926.1126.3426.3476,900
Oct 04, 202127.8828.2626.3027.1927.1961,600
Oct 01, 202128.6028.6027.0028.0428.04122,700
Sep 30, 202129.9729.9827.9728.0928.0996,300
Sep 29, 202131.1531.4029.3929.6429.6487,500
Sep 28, 202130.9632.2030.4130.7130.7177,600
Sep 27, 202130.5332.2929.5031.3931.3980,400
Sep 24, 202131.5031.5029.9030.1530.1581,900
Sep 23, 202131.3033.4430.6831.8831.8867,000
Sep 22, 202131.8933.5530.9731.6131.6189,000
Sep 21, 202130.7532.2430.0231.7331.7378,000
Sep 20, 202130.6031.4029.3229.8829.8869,500
Sep 17, 202130.1632.0328.8331.4131.41341,500
Sep 16, 202129.7830.5028.7330.2130.2170,300
Sep 15, 202131.6332.2729.1529.6129.61146,800
Sep 14, 202133.2733.2731.8432.1732.1788,300
Sep 13, 202133.0233.4631.9633.0833.0861,600
Sep 10, 202132.8933.7231.7532.8932.8995,200
Sep 09, 202132.2133.9132.1332.7432.7491,800
Sep 08, 202133.1433.1432.0932.6632.6652,100
Sep 07, 202131.9034.1931.9033.2833.2897,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement