NasdaqGS - Nasdaq Real Time Price USD

The Pennant Group, Inc. (PNTG)

Time to buy PNTG?
29.42
-0.32
(-1.06%)
As of 11:27:01 AM EDT. Market Open.
Time to buy PNTG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202529.6529.9528.3029.4229.4235,573
May 19, 202529.8730.1829.6729.7429.74161,300
May 16, 202529.3630.2728.8930.2230.22206,800
May 15, 202529.2929.5028.7829.4129.41102,600
May 14, 202529.1729.4428.9529.3129.31170,500
May 13, 202529.5229.8128.8329.1729.17192,000
May 12, 202529.4329.5828.7929.5529.55262,600
May 9, 202528.3928.6828.0828.5828.58421,200
May 8, 202527.6328.8127.1128.1728.17234,200
May 7, 202527.4628.5626.4227.7627.76404,800
May 6, 202526.3826.9926.3826.8426.84195,700
May 5, 202526.4327.1826.1726.7426.74179,700
May 2, 202525.7726.9025.3926.6926.69167,200
May 1, 202525.3625.7625.0525.4225.42132,400
Apr 30, 202525.6225.8625.3825.6225.62159,900
Apr 29, 202525.5526.0025.2725.8225.82141,100
Apr 28, 202525.6426.1125.2625.5525.55100,300
Apr 25, 202525.6025.9725.1625.5725.5786,200
Apr 24, 202525.3825.9425.3525.5625.56166,600
Apr 23, 202525.6826.2625.0725.2525.25218,400
Apr 22, 202524.8225.4724.4225.2525.25222,600
Apr 21, 202525.8325.8424.1924.5024.50268,400
Apr 17, 202526.0426.3025.6626.1326.13224,300
Apr 16, 202526.4026.4025.9426.2026.20172,500
Apr 15, 202525.9826.1425.2726.0026.00131,500
Apr 14, 202525.6026.0825.3626.0326.03145,500
Apr 11, 202525.2825.5024.6125.3725.37132,600
Apr 10, 202524.7725.4524.2225.0625.06194,500
Apr 9, 202524.0926.2223.0825.1925.19427,000
Apr 8, 202525.2025.9824.1824.3524.35266,500
Apr 7, 202523.5525.2123.0124.3524.35197,500
Apr 4, 202524.8525.6224.5024.5724.57398,500
Apr 3, 202524.6726.0024.5725.5725.57202,800
Apr 2, 202524.5525.7824.0525.6625.66257,700
Apr 1, 202524.9325.7024.5925.4125.41169,000
Mar 31, 202524.3925.2323.8025.1525.15340,800
Mar 28, 202525.2725.2724.1224.6124.61216,600
Mar 27, 202524.9325.5124.4025.4225.42174,200
Mar 26, 202524.9424.9424.0124.8024.80241,000
Mar 25, 202524.3524.9124.3524.8324.83287,800
Mar 24, 202523.8624.4323.7124.2924.29108,400
Mar 21, 202523.5423.9323.3223.4023.40276,200
Mar 20, 202524.0224.4723.9524.1324.13100,200
Mar 19, 202523.9524.5023.7624.2624.26100,600
Mar 18, 202524.1624.3923.5124.0924.09199,500
Mar 17, 202523.4024.4223.2424.3524.35183,900
Mar 14, 202523.1523.8523.1123.5123.51172,100
Mar 13, 202522.7923.2122.6123.1523.15263,100
Mar 12, 202523.1923.2222.4222.7222.72218,200
Mar 11, 202522.5223.4122.4323.1923.19310,100
Mar 10, 202522.0122.8522.0122.4922.49315,000
Mar 7, 202522.9523.2821.8622.2122.21363,200
Mar 6, 202523.2223.5022.8123.1023.10263,000
Mar 5, 202522.6323.6922.6323.4623.46307,200
Mar 4, 202522.4123.0321.1822.6322.63317,000
Mar 3, 202522.6123.0022.0722.5322.53263,200
Feb 28, 202524.9625.2521.5222.7722.77426,100
Feb 27, 202525.3426.0325.3425.5425.54263,100
Feb 26, 202525.6726.0325.2825.5025.50176,700
Feb 25, 202525.2325.8124.9725.7725.77219,400
Feb 24, 202525.0825.2724.6825.1525.15153,600
Feb 21, 202525.9225.9224.8525.0525.05172,600
Feb 20, 202526.7426.8225.7525.7625.7687,600
Feb 19, 202526.5427.0926.2626.9826.98149,300
Feb 18, 202525.8826.7325.5926.6826.68173,600
Feb 14, 202526.5126.6225.6025.9325.93106,300
Feb 13, 202526.2026.5425.9826.5126.5177,900
Feb 12, 202526.0526.3025.6025.9325.93106,000
Feb 11, 202526.3226.7326.2726.5426.54115,400
Feb 10, 202526.6626.7626.1726.6826.68161,800
Feb 7, 202527.1527.4126.4526.5926.59185,400
Feb 6, 202528.2828.2827.0427.2227.22164,800
Feb 5, 202527.9028.3627.3828.3528.35216,700
Feb 4, 202526.8028.0726.3527.8927.89192,000
Feb 3, 202525.9326.9725.6426.6226.62262,900
Jan 31, 202527.5327.7026.4126.4726.47154,000
Jan 30, 202527.8827.9227.2727.4827.48295,700
Jan 29, 202526.7927.8826.6327.5127.51355,800
Jan 28, 202527.3327.4126.5526.6826.68204,700
Jan 27, 202527.5527.8727.1727.2927.29234,800
Jan 24, 202527.5027.9427.1927.6427.64138,200
Jan 23, 202527.5327.7127.3027.6427.64133,500
Jan 22, 202527.9527.9527.4327.4727.47178,800
Jan 21, 202527.7528.1127.4727.9127.91165,000
Jan 17, 202527.4127.5826.8927.4627.46160,300
Jan 16, 202527.6827.6826.9927.2227.22166,200
Jan 15, 202526.6527.7826.6527.7727.77220,100
Jan 14, 202526.3326.5225.8026.5126.51184,300
Jan 13, 202525.4226.2425.3126.2326.23179,800
Jan 10, 202526.0826.2625.5025.8225.82201,800
Jan 8, 202525.9826.6825.5026.5726.57221,600
Jan 7, 202525.4226.4224.9026.3426.34447,500
Jan 6, 202526.4126.5825.4325.4625.46318,500
Jan 3, 202526.4426.9826.2526.5426.54137,300
Jan 2, 202526.8227.2626.2526.4626.46120,800
Dec 31, 202426.2826.8226.1026.5226.52357,200
Dec 30, 202426.5226.5225.8926.2226.22132,200
Dec 27, 202426.9827.1026.2026.6326.63129,800
Dec 26, 202426.7727.1426.5527.0827.0889,700
Dec 24, 202426.6826.9826.3826.9426.9483,200
Dec 23, 202427.3927.4026.6626.8326.83175,100
Dec 20, 202426.8827.5126.8227.3827.381,063,600
Dec 19, 202427.6928.4327.1727.3027.30366,800
Dec 18, 202429.4129.6128.1128.1528.15341,900
Dec 17, 202429.3229.5328.5229.2129.21207,200
Dec 16, 202429.0830.0128.6529.5629.56153,500
Dec 13, 202429.1229.3028.8329.1129.11212,100
Dec 12, 202430.0030.4329.2429.2729.2785,400
Dec 11, 202430.7530.8329.9230.0130.01183,500
Dec 10, 202430.2931.3930.0030.3130.31201,600
Dec 9, 202430.0030.7529.6930.0130.01171,100
Dec 6, 202430.0630.0829.2929.9229.92186,600
Dec 5, 202431.0331.0329.5429.8329.83188,600
Dec 4, 202431.1831.5530.8830.9930.99177,200
Dec 3, 202431.3731.5730.7530.9930.99128,900
Dec 2, 202431.1831.9731.0131.5631.56183,800
Nov 29, 202431.4232.0031.1331.1831.18109,000
Nov 27, 202431.6431.9530.9031.3931.39213,400
Nov 26, 202430.4331.7530.2531.7131.71460,700
Nov 25, 202431.2231.6930.3130.5630.56287,800
Nov 22, 202430.6831.3430.3831.1431.14309,000
Nov 21, 202430.9631.2930.3030.5030.50282,600
Nov 20, 202431.5032.1130.2530.7830.78286,700
Nov 19, 202431.3931.9431.1331.8131.81262,700
Nov 18, 202431.4832.0931.2231.5931.59149,300
Nov 15, 202432.1632.2831.1431.4331.43188,100
Nov 14, 202432.8033.0931.7531.9031.90147,600
Nov 13, 202434.0334.0332.7932.8032.80142,500
Nov 12, 202433.7834.2733.1733.6533.65227,800
Nov 11, 202433.8934.1533.1233.8333.83237,100
Nov 8, 202432.4833.7232.2433.4233.42262,200
Nov 7, 202432.8132.9228.8032.0032.00585,900
Nov 6, 202433.7734.3632.6833.1233.12414,300
Nov 5, 202432.2732.3831.4531.8131.81233,000
Nov 4, 202432.7333.1932.0332.3832.38214,500
Nov 1, 202432.2032.9932.0432.4932.49248,200
Oct 31, 202433.1433.2831.9231.9731.97276,500
Oct 30, 202433.7634.2033.2533.2933.29135,000
Oct 29, 202433.0334.0533.0333.9933.99170,300
Oct 28, 202433.9134.3933.3733.4033.40195,400
Oct 25, 202433.7034.3233.5133.5333.53176,300
Oct 24, 202434.3434.8233.1533.3133.31194,500
Oct 23, 202433.5634.1533.2234.1534.15259,700
Oct 22, 202433.0033.6032.5133.3433.34206,500
Oct 21, 202434.7434.8232.6932.8532.85350,700
Oct 18, 202434.9735.5034.4834.8534.85213,200
Oct 17, 202435.6735.8835.0235.1735.17169,100
Oct 16, 202434.9436.2034.9435.6935.69159,500
Oct 15, 202434.5835.6434.5135.0135.01201,800
Oct 14, 202434.1335.0134.0334.7934.79230,300
Oct 11, 202432.9233.8532.8933.7933.79192,900
Oct 10, 202433.5033.7932.4332.9232.92283,800
Oct 9, 202433.3634.1433.0533.9233.92208,700
Oct 8, 202433.0033.6732.7233.4233.42309,400
Oct 7, 202432.8233.2332.1432.5732.57294,600
Oct 4, 202433.9834.1532.3733.0033.00447,600
Oct 3, 202432.8335.6332.5033.8333.832,385,200
Oct 2, 202432.6333.9031.9332.4732.47632,900
Oct 1, 202434.0034.2631.8132.9232.92574,600
Sep 30, 202434.3935.8834.3035.7035.70432,100
Sep 27, 202434.7334.7733.7534.3934.39205,600
Sep 26, 202436.1736.1734.6734.6834.68178,400
Sep 25, 202436.9937.1335.5935.6635.66277,000
Sep 24, 202435.9637.0035.7436.8836.88231,500
Sep 23, 202435.9636.2435.7535.9435.94133,300
Sep 20, 202435.6736.3335.3635.6835.68406,000
Sep 19, 202435.6435.8935.0535.6135.61179,800
Sep 18, 202434.6736.2534.3734.9934.99197,500
Sep 17, 202435.3035.3734.6734.6734.67219,900
Sep 16, 202434.7835.1834.3034.9234.92131,000
Sep 13, 202433.7834.8833.5534.5234.52150,500
Sep 12, 202433.7234.0033.0433.3033.30169,800
Sep 11, 202432.2133.7931.8433.6233.62316,900
Sep 10, 202432.3532.6631.9732.1332.13132,700
Sep 9, 202431.8332.8831.8332.3732.37175,700
Sep 6, 202433.2934.3431.3631.8431.84264,900
Sep 5, 202432.8133.2932.6333.1133.11359,200
Sep 4, 202432.3032.9631.6832.8132.81142,300
Sep 3, 202433.9234.2732.3032.4932.49224,400
Aug 30, 202433.3234.2833.2934.2634.26230,000
Aug 29, 202434.0834.2432.6733.1533.15204,300
Aug 28, 202434.4134.6033.6333.8233.82276,500
Aug 27, 202435.0035.3434.3534.4734.47164,900
Aug 26, 202435.0035.5734.7735.2435.24281,500
Aug 23, 202433.4134.9833.4134.9634.96207,800
Aug 22, 202432.9933.4532.8033.2133.21171,500
Aug 21, 202432.5033.0832.2632.8932.89220,000
Aug 20, 202431.7532.1031.6732.0732.07138,800
Aug 19, 202431.7831.9631.3831.7431.74175,000
Aug 16, 202431.3831.9831.1531.7431.74126,000
Aug 15, 202431.2731.7730.4031.4131.41186,600
Aug 14, 202430.7131.3830.3030.3330.33134,900
Aug 13, 202429.8130.7229.5730.7130.71186,100
Aug 12, 202430.4130.4129.3029.6129.61179,800
Aug 9, 202428.8930.4028.8930.2930.29214,100
Aug 8, 202428.8028.9228.1728.7728.77258,800
Aug 7, 202430.9230.9928.0728.0728.07239,900
Aug 6, 202427.9829.5127.9828.6028.60221,600
Aug 5, 202426.7028.2626.0028.0028.00237,400
Aug 2, 202429.0129.7728.9329.2629.26201,000
Aug 1, 202429.7930.4529.3629.9129.91169,800
Jul 31, 202430.2030.4228.5529.8129.81259,300
Jul 30, 202431.0031.2229.4729.9629.96351,600
Jul 29, 202429.5831.2328.9330.8630.86435,700
Jul 26, 202429.4329.9729.1529.3129.31221,900
Jul 25, 202428.9529.8228.8729.2129.21209,800
Jul 24, 202428.9329.9428.8728.9828.98253,600
Jul 23, 202428.0029.2327.7829.0629.06270,000
Jul 22, 202427.4227.8826.8027.8427.84149,700
Jul 19, 202427.1527.4926.9127.1427.14111,000
Jul 18, 202427.0027.7626.7026.9026.90129,200
Jul 17, 202427.3427.6327.0427.1727.17210,400
Jul 16, 202426.5527.5926.5527.3927.39228,800
Jul 15, 202425.8026.6425.5026.2526.25190,000
Jul 12, 202426.1126.6325.5125.6225.62186,700
Jul 11, 202424.8225.8224.7525.7825.78210,600
Jul 10, 202423.9624.6123.8224.5724.57122,600
Jul 9, 202423.5023.9423.3723.8423.84129,800
Jul 8, 202423.8924.2423.4823.6423.64144,000
Jul 5, 202424.2224.2223.6223.7523.75181,400
Jul 3, 202424.4824.4923.9324.3324.33102,200
Jul 2, 202423.4524.5023.4124.4824.48187,900
Jul 1, 202423.2723.7323.1623.4023.40174,300
Jun 28, 202422.8823.4122.8123.1923.19551,400
Jun 27, 202422.5422.7122.2522.7122.71123,300
Jun 26, 202422.3722.8322.2822.5622.56190,100
Jun 25, 202422.3422.7522.3422.5522.55182,500
Jun 24, 202422.5022.6021.9722.5122.51183,700
Jun 21, 202422.0822.6221.9822.5222.52215,300
Jun 20, 202422.4822.6822.0022.0422.0489,400
Jun 18, 202422.8122.9822.5822.6522.65103,400
Jun 17, 202422.6023.1422.5122.8522.8575,800
Jun 14, 202422.6022.9022.3622.7122.7187,600
Jun 13, 202423.0123.0822.5122.8422.8497,000
Jun 12, 202423.6023.8223.0123.3023.30112,300
Jun 11, 202422.7623.4422.4523.1923.19136,700
Jun 10, 202422.6723.0322.3522.8622.86176,600
Jun 7, 202422.6423.0922.6322.7322.73129,500
Jun 6, 202423.7023.7622.7422.7422.74165,500
Jun 5, 202423.3824.0023.0323.8223.82118,800
Jun 4, 202423.2223.4522.9223.2323.23121,200
Jun 3, 202423.7523.7522.8423.1723.17141,500
May 31, 202423.3223.6123.0723.5423.54177,900
May 30, 202423.1923.6422.9423.2923.29157,500
May 29, 202423.7624.0923.1823.1923.19208,300
May 28, 202423.7224.0523.5423.9523.95186,600
May 24, 202422.7223.6022.7223.4923.49133,700
May 23, 202423.1423.5022.5322.6622.66191,900
May 22, 202423.7124.0623.1123.1323.13238,300
May 21, 202423.0623.7623.0623.6823.68142,700
May 20, 202423.0723.3422.8523.1223.12268,000

Related Tickers

ENSG The Ensign Group, Inc.
148.28
+0.39%
 
AMED Amedisys, Inc.
94.39
+0.29%
 
OPCH Option Care Health, Inc.
33.14
+0.15%
 
AVAH Aveanna Healthcare Holdings Inc.
5.62
-1.40%
 
EHAB Enhabit, Inc.
10.69
+0.38%
 
MODV ModivCare Inc.
0.9253
+0.78%
 
CHE Chemed Corporation
583.34
+0.92%
 
SGRY Surgery Partners, Inc.
23.56
-0.16%
 
NHC National HealthCare Corporation
106.65
+0.21%
 
EHC Encompass Health Corporation
121.82
+0.53%