Pennant Group Inc (PNTG)
NASDAQ:PNTG
Want to see PNTG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
34.99
35.90
33.81
33.92
33.92
-1.94%
182,648
0.69
May 21, 2026
35.07
35.84
34.25
34.59
34.59
-2.07%
207,039
0.78
May 20, 2026
34.98
35.46
34.46
35.32
35.32
+0.97%
230,552
0.87
May 19, 2026
35.53
36.42
34.63
34.98
34.98
-1.02%
146,377
0.55
May 18, 2026
35.41
36.23
34.93
35.34
35.34
-0.59%
168,049
0.63
May 15, 2026
36.90
37.35
35.48
35.55
35.55
-3.66%
402,544
1.50
May 14, 2026
35.88
37.15
35.53
36.90
36.90
+3.68%
305,289
1.16
May 13, 2026
35.25
35.60
34.00
35.59
35.59
+0.48%
430,899
1.67
May 12, 2026
34.13
35.87
33.04
35.42
35.42
+3.78%
247,742
0.96
May 11, 2026
36.01
36.45
34.07
34.13
34.13
-4.93%
380,211
1.48
May 08, 2026
35.64
37.54
35.31
35.90
35.90
+0.48%
384,661
1.52
May 07, 2026
33.43
35.84
32.05
35.73
35.73
+9.84%
563,993
2.26
May 06, 2026
31.61
32.96
31.28
32.53
32.53
+3.40%
466,300
1.90
May 05, 2026
31.04
31.46
30.26
31.46
31.46
+1.16%
168,720
0.68
May 04, 2026
31.01
32.00
30.89
31.10
31.10
-0.64%
119,530
0.48
May 01, 2026
31.43
31.90
30.94
31.30
31.30
-0.06%
181,426
0.71
Apr 30, 2026
30.71
31.36
30.12
31.32
31.32
+1.99%
190,441
0.74
Apr 29, 2026
30.54
31.57
30.35
30.71
30.71
-0.26%
228,596
0.89
Apr 28, 2026
31.04
31.30
30.46
30.79
30.79
-0.32%
147,659
0.57
Apr 27, 2026
30.01
31.01
29.60
30.89
30.89
+2.93%
158,753
0.60
Apr 24, 2026
29.91
30.16
29.13
30.01
30.01
-0.33%
213,225
0.78
Apr 23, 2026
29.48
30.46
29.43
30.11
30.11
+2.52%
158,053
0.58
Apr 22, 2026
28.89
29.67
28.19
29.37
29.37
+1.63%
263,021
0.96
Apr 21, 2026
29.75
30.02
28.66
28.90
28.90
-2.50%
245,676
0.86
Apr 20, 2026
30.57
31.24
29.56
29.64
29.64
-3.58%
117,936
0.41
Apr 17, 2026
30.76
31.18
30.68
30.74
30.74
+1.05%
149,079
0.52
Apr 16, 2026
30.37
30.95
29.96
30.42
30.42
-0.39%
314,182
1.11
Apr 15, 2026
30.50
30.98
29.97
30.54
30.54
-0.36%
118,904
0.42
Apr 14, 2026
31.22
31.50
30.60
30.65
30.65
-2.14%
133,180
0.46
Apr 13, 2026
30.70
31.33
30.59
31.32
31.32
+2.09%
192,748
0.67
Apr 10, 2026
31.61
31.69
30.20
30.68
30.68
-3.13%
141,838
0.49
Apr 09, 2026
30.76
31.77
30.76
31.67
31.67
+2.13%
115,674
0.40
Apr 08, 2026
31.31
31.66
30.72
31.01
31.01
+1.51%
276,077
0.95
Apr 07, 2026
29.99
30.64
29.96
30.55
30.55
+2.11%
327,170
1.14
Apr 06, 2026
29.66
30.02
29.41
29.92
29.92
+0.88%
306,107
1.06
Apr 03, 2026
29.90
30.33
29.58
29.66
29.66
0.00%
0
0.00
Apr 02, 2026
29.90
30.33
29.58
29.66
29.66
-2.27%
250,816
0.86
Apr 01, 2026
30.40
30.94
30.17
30.35
30.35
-0.43%
505,686
1.78
Mar 31, 2026
30.92
30.92
29.80
30.48
30.48
+1.13%
189,527
0.67
Mar 30, 2026
30.06
30.33
29.07
30.14
30.14
+1.01%
211,322
0.75
Mar 27, 2026
30.56
31.49
29.49
29.84
29.84
-2.36%
221,312
0.79
Mar 26, 2026
31.01
31.01
30.21
30.56
30.56
-1.77%
295,859
1.07
Mar 25, 2026
31.41
31.48
30.53
31.11
31.11
+0.29%
182,755
0.66
Mar 24, 2026
31.37
31.37
30.41
31.02
31.02
-1.12%
257,754
0.95
Mar 23, 2026
31.66
32.19
30.51
31.37
31.37
+1.03%
193,914
0.72
Mar 20, 2026
32.06
32.18
30.57
31.05
31.05
-3.15%
414,770
1.56
Mar 19, 2026
33.24
33.52
31.63
32.06
32.06
-3.61%
178,269
0.67
Mar 18, 2026
32.65
33.62
32.53
33.26
33.26
+0.70%
326,850
1.23
Mar 17, 2026
33.61
34.17
32.82
33.03
33.03
-1.37%
182,410
0.68
Mar 16, 2026
33.04
33.85
33.03
33.49
33.49
+1.82%
150,421
0.56
Rows: