Canada markets closed

The Pennant Group, Inc. (PNTG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.78+0.47 (+2.31%)
At close: 04:00PM EDT
20.78 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.3220.8020.3220.7820.7889,000
Apr 25, 202420.4520.6420.1120.3120.31219,100
Apr 24, 202421.1921.4320.6920.7120.71231,400
Apr 23, 202420.8621.4520.8521.4221.42197,900
Apr 22, 202420.3721.0820.2420.8520.85214,500
Apr 19, 202419.7820.3319.6420.3020.30133,100
Apr 18, 202419.9020.2019.8019.8919.89129,800
Apr 17, 202420.1120.5919.9320.0120.01126,300
Apr 16, 202419.8020.2619.3720.0120.01105,300
Apr 15, 202420.2520.5519.8919.9119.91108,400
Apr 12, 202420.2520.3919.9920.2020.2083,200
Apr 11, 202420.3220.4819.9720.3520.35140,000
Apr 10, 202420.1620.8020.0920.2020.20139,400
Apr 09, 202420.6820.6820.4220.5720.5787,000
Apr 08, 202420.8620.8920.5520.6320.6387,300
Apr 05, 202420.0120.7620.0120.7220.7299,100
Apr 04, 202420.4020.5819.9820.1220.12148,200
Apr 03, 202419.9320.5519.9320.3220.32202,000
Apr 02, 202419.9120.2819.8020.0620.06158,700
Apr 01, 202419.8320.2219.5920.1120.11319,700
Mar 28, 202419.8820.1419.5219.6319.63120,500
Mar 27, 202419.5220.0019.2819.8419.8499,600
Mar 26, 202419.8319.8319.4819.5019.5067,500
Mar 25, 202419.7120.0819.6819.7319.7368,100
Mar 22, 202420.3420.3919.7019.7019.7090,300
Mar 21, 202420.2220.5020.0420.3220.32145,500
Mar 20, 202419.6520.1119.5520.0120.01150,500
Mar 19, 202418.9019.8318.5819.7319.73174,400
Mar 18, 202418.4319.0018.2818.9518.9583,200
Mar 15, 202418.4318.7618.3618.4018.40193,700
Mar 14, 202418.8818.8818.5018.5318.5388,000
Mar 13, 202419.0319.5118.8618.9618.96123,600
Mar 12, 202418.8119.2018.6719.1319.13144,200
Mar 11, 202418.2818.9118.2118.8718.87105,900
Mar 08, 202418.7618.8518.2818.3918.39104,500
Mar 07, 202418.9119.1418.3918.5418.54186,800
Mar 06, 202418.8518.9518.4918.9018.90105,300
Mar 05, 202418.7119.0318.4518.6618.66178,900
Mar 04, 202418.2818.9818.1218.7918.79110,800
Mar 01, 202419.1719.2218.1218.2818.28256,200
Feb 29, 202417.4118.8717.4018.6518.65329,100
Feb 28, 202416.3716.9616.3716.8816.88229,200
Feb 27, 202416.7716.9116.2816.5916.59204,500
Feb 26, 202417.0717.1516.6016.6816.68203,000
Feb 23, 202417.1617.1816.9017.0117.01285,600
Feb 22, 202416.5517.2416.5517.1117.11246,600
Feb 21, 202416.1816.6916.1416.6316.63164,400
Feb 20, 202415.9016.4615.8116.2516.25191,700
Feb 16, 202416.2016.3415.9916.1316.1391,300
Feb 15, 202415.9916.2715.7416.2516.25126,200
Feb 14, 202415.6215.9815.3715.8815.88107,900
Feb 13, 202415.5315.8415.3215.4015.40127,500
Feb 12, 202415.9016.2015.8915.9115.91120,500
Feb 09, 202415.6015.9215.3215.8415.84121,500
Feb 08, 202415.0115.6215.0115.5815.5894,000
Feb 07, 202415.3115.3414.9515.0615.0696,300
Feb 06, 202414.8915.4614.8415.2515.25122,200
Feb 05, 202415.2515.4114.8414.9414.94100,700
Feb 02, 202415.2215.6715.1815.4615.4699,600
Feb 01, 202414.9815.4414.9815.3915.39157,200
Jan 31, 202415.6615.8415.0015.0115.01117,100
Jan 30, 202415.9515.9515.5315.6215.62101,900
Jan 29, 202415.2915.9915.1015.9615.96202,800
Jan 26, 202415.5915.5915.2415.3615.36139,400
Jan 25, 202415.6115.6615.1215.4615.46134,000
Jan 24, 202416.2816.2815.4815.5215.52148,400
Jan 23, 202416.3216.3216.0016.0816.0885,600
Jan 22, 202415.8516.2915.8516.1616.16142,800
Jan 19, 202415.7215.8115.4015.7115.71121,000
Jan 18, 202415.6415.7615.5315.6215.62151,700
Jan 17, 202415.6015.8115.4915.6415.64138,400
Jan 16, 202415.0715.6214.8715.5515.55137,000
Jan 12, 202415.5115.5615.0615.1515.1564,700
Jan 11, 202415.0315.3214.8415.2915.2996,000
Jan 10, 202415.2015.3414.7915.1715.17115,000
Jan 09, 202414.9615.3514.8015.2215.2288,000
Jan 08, 202415.4715.6314.7715.1115.11144,200
Jan 05, 202414.8715.6414.6015.3515.35285,100
Jan 04, 202414.2414.4714.1214.1614.16108,400
Jan 03, 202414.2714.3013.9114.1214.12138,500
Jan 02, 202413.9314.2513.7714.2014.2089,000
Dec 29, 202314.2714.3713.9113.9213.9273,900
Dec 28, 202314.2714.6514.1414.2414.2460,800
Dec 27, 202314.2114.4714.2114.3714.3766,500
Dec 26, 202314.2814.2914.0814.2214.2263,400
Dec 22, 202313.8914.2013.8014.1414.1476,700
Dec 21, 202313.7514.4713.6613.8213.8279,500
Dec 20, 202313.9514.2013.6413.6413.6480,000
Dec 19, 202313.7713.9713.6013.9413.9495,500
Dec 18, 202313.5513.7413.3913.6713.67115,900
Dec 15, 202314.1214.1213.5013.5013.50218,400
Dec 14, 202314.0014.4813.7313.9913.99188,900
Dec 13, 202313.8014.0013.5013.9913.99217,400
Dec 12, 202313.7213.8613.6013.8013.8079,800
Dec 11, 202313.5513.7513.3013.7113.71125,700
Dec 08, 202313.2713.5613.2513.5413.5480,800
Dec 07, 202313.4713.4913.2413.3113.3171,600
Dec 06, 202313.6013.7613.3713.3913.39122,200
Dec 05, 202313.6813.9113.5013.5513.55154,900
Dec 04, 202313.8914.0613.4913.7013.70326,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...