Free Trial

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

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free PNTG Stock Alerts
$23.02
+0.61 (+2.72%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

The Pennant Group Stock Price Performance

5 Day
Performance
+3.65%
1 Month
Performance
+13.40%
3 Month
Performance
+42.72%
6 Month
Performance
+75.06%
Year-To-Date
Performance
+65.37%
1 Year
Performance
+86.10%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

PNTG Stock Chart for Sunday, May, 19, 2024

PNTG Chart by TradingView

The Pennant Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$20.71$20.31
-1.93%		$20.64$20.11219,080 shs$609.56 million
04/24/2024$21.42$20.71
-3.31%		$21.43$20.69231,376 shs$621.51 million
04/23/2024$20.85$21.42
+2.73%		$21.45$20.85197,934 shs$650.95 million
04/22/2024$20.30$20.85
+2.71%		$21.06$20.37214,549 shs$633.63 million
04/19/2024$19.89$20.30
+2.06%		$20.33$19.64133,111 shs$616.92 million
04/18/2024$20.01$19.89
-0.60%		$20.20$19.80129,789 shs$604.46 million
04/17/2024$20.01$20.01$20.47$19.94126,338 shs$608.10 million
04/16/2024$19.91$20.01
+0.50%		$20.24$19.37105,273 shs$608.10 million
04/15/2024$20.20$19.91
-1.44%		$20.55$19.89108,356 shs$605.07 million
04/12/2024$20.35$20.20
-0.74%		$20.39$19.9983,247 shs$606.20 million
04/11/2024$20.20$20.35
+0.74%		$20.47$19.97140,000 shs$610.77 million
04/10/2024$20.57$20.20
-1.80%		$20.78$20.09139,425 shs$606.20 million
04/09/2024$20.63$20.57
-0.29%		$20.68$20.4287,028 shs$617.31 million
04/08/2024$20.72$20.63
-0.43%		$20.89$20.5587,330 shs$619.11 million
04/05/2024$20.12$20.72
+2.98%		$20.76$20.0199,091 shs$621.81 million
04/04/2024$20.32$20.12
-0.98%		$20.58$19.98148,236 shs$603.80 million
04/03/2024$20.06$20.32
+1.30%		$20.55$19.93202,010 shs$609.80 million
04/02/2024$20.11$20.06
-0.25%		$20.28$19.80158,718 shs$602.00 million
04/01/2024$19.63$20.11
+2.45%		$20.22$19.59319,676 shs$603.56 million
03/29/2024$19.63$19.63$20.14$19.52120,521 shs$589.10 million
03/28/2024$19.84$19.63
-1.06%		$20.14$19.52120,511 shs$589.10 million
03/27/2024$19.50$19.84
+1.74%		$20.00$19.2899,376 shs$595.40 million
03/26/2024$19.73$19.50
-1.17%		$19.83$19.4967,535 shs$585.25 million
03/25/2024$19.70$19.73
+0.15%		$20.08$19.6868,010 shs$592.10 million
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$20.32$19.70
-3.05%		$20.39$19.7090,260 shs$591.20 million
03/21/2024$20.01$20.32
+1.55%		$20.50$20.04145,473 shs$609.80 million
03/20/2024$19.73$20.01
+1.42%		$20.11$19.55150,479 shs$600.50 million
03/19/2024$18.95$19.73
+4.12%		$19.83$18.58174,383 shs$592.10 million
03/18/2024$18.40$18.95
+2.99%		$19.00$18.2883,240 shs$568.69 million
03/15/2024$18.53$18.40
-0.70%		$18.76$18.36193,713 shs$552.18 million
03/14/2024$18.96$18.53
-2.27%		$18.88$18.5188,015 shs$556.09 million
03/13/2024$19.13$18.96
-0.89%		$19.51$18.86123,639 shs$568.99 million
03/12/2024$18.87$19.13
+1.38%		$19.20$18.68143,733 shs$574.15 million
03/11/2024$18.39$18.87
+2.61%		$18.91$18.21105,899 shs$566.29 million
03/08/2024$18.54$18.39
-0.81%		$18.85$18.28104,512 shs$551.88 million
03/07/2024$18.90$18.54
-1.90%		$19.14$18.39186,767 shs$567.25 million
03/06/2024$18.66$18.90
+1.29%		$18.95$18.49105,249 shs$567.19 million
03/05/2024$18.79$18.66
-0.69%		$19.04$18.45178,860 shs$559.99 million
03/04/2024$18.28$18.79
+2.79%		$18.98$18.12110,779 shs$563.89 million
03/01/2024$18.65$18.28
-1.98%		$19.22$18.12256,225 shs$547.12 million
02/29/2024$16.88$18.65
+10.49%		$18.87$17.40329,132 shs$558.19 million
02/28/2024$16.59$16.88
+1.75%		$16.96$16.37228,555 shs$505.22 million
02/27/2024$16.68$16.59
-0.54%		$16.90$16.28204,541 shs$496.49 million
02/26/2024$17.01$16.68
-1.94%		$17.15$16.60202,986 shs$499.23 million
02/23/2024$17.11$17.01
-0.58%		$17.18$16.90285,612 shs$509.11 million
02/22/2024$16.63$17.11
+2.89%		$17.24$16.55246,557 shs$512.05 million
02/21/2024$16.25$16.63
+2.34%		$16.68$16.14164,376 shs$497.74 million
02/20/2024$16.13$16.25
+0.74%		$16.46$15.87191,670 shs$486.36 million
02/19/2024$16.13$16.13$16.34$15.9991,300 shs$482.77 million

Related Companies:
This page (NASDAQ:PNTG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research