5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+13.66%
3 MONTH PERFORMANCE
+27.89%
6 MONTH PERFORMANCE
-6.61%
YEAR-TO-DATE PERFORMANCE
+9.80%
1 YEAR PERFORMANCE
+25.03%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $28.07 | $29.13 (3.78%) | $29.16 | $28.10 | 105.43 K | |
| 05/29/2025 | $28.01 | $28.05 (0.14%) | $28.38 | $27.67 | 92.00 K | $966.91 M |
| 05/28/2025 | $28.19 | $27.86 (-1.17%) | $28.60 | $27.81 | 114.94 K | $960.36 M |
| 05/27/2025 | $27.94 | $28.35 (1.47%) | $28.90 | $27.94 | 104.40 K | $977.25 M |
| 05/23/2025 | $27.60 | $27.77 (0.62%) | $27.99 | $27.04 | 140.72 K | $957.26 M |
| 05/22/2025 | $28.37 | $28.06 (-1.09%) | $28.56 | $28.05 | 112.00 K | $967.26 M |
| 05/21/2025 | $28.69 | $28.63 (-0.21%) | $29.64 | $28.55 | 140.90 K | $986.90 M |
| 05/20/2025 | $29.65 | $29.43 (-0.74%) | $29.95 | $28.30 | 144.90 K | $1.01 B |
| 05/19/2025 | $29.87 | $29.74 (-0.44%) | $30.18 | $29.67 | 173.41 K | $1.03 B |
| 05/16/2025 | $29.36 | $30.22 (2.93%) | $30.28 | $28.89 | 206.80 K | $1.04 B |
| 05/15/2025 | $29.29 | $29.41 (0.41%) | $29.50 | $28.78 | 102.60 K | $1.01 B |
| 05/14/2025 | $29.17 | $29.31 (0.48%) | $29.44 | $28.96 | 170.51 K | $1.01 B |
| 05/13/2025 | $29.52 | $29.17 (-1.19%) | $29.81 | $28.83 | 192.00 K | $1.01 B |
| 05/12/2025 | $29.43 | $29.55 (0.41%) | $29.58 | $28.79 | 262.60 K | $1.02 B |
| 05/09/2025 | $28.39 | $28.58 (0.67%) | $28.68 | $28.08 | 421.20 K | $985.18 M |
| 05/08/2025 | $27.63 | $28.17 (1.95%) | $28.81 | $27.11 | 234.23 K | $965.36 M |
| 05/07/2025 | $27.46 | $27.76 (1.09%) | $28.56 | $26.43 | 404.80 K | $951.31 M |
| 05/06/2025 | $26.38 | $26.84 (1.74%) | $26.99 | $26.38 | 195.75 K | $919.78 M |
| 05/05/2025 | $26.43 | $26.74 (1.17%) | $27.18 | $26.17 | 179.70 K | $916.35 M |
| 05/02/2025 | $25.77 | $26.69 (3.57%) | $26.90 | $25.39 | 167.20 K | $914.64 M |
| 05/01/2025 | $25.36 | $25.42 (0.24%) | $25.76 | $25.05 | 132.41 K | $871.12 M |
| 04/30/2025 | $25.62 | $25.62 (0%) | $25.86 | $25.38 | 159.90 K | $877.97 M |
| 04/29/2025 | $25.55 | $25.82 (1.06%) | $26.01 | $25.27 | 141.10 K | $884.83 M |
| 04/28/2025 | $25.64 | $25.55 (-0.35%) | $26.11 | $25.26 | 100.33 K | $875.57 M |
| 04/25/2025 | $25.60 | $25.57 (-0.12%) | $25.97 | $25.16 | 86.20 K | $876.26 M |
| 04/24/2025 | $25.38 | $25.56 (0.71%) | $25.95 | $25.35 | 166.63 K | $875.92 M |
| 04/23/2025 | $25.68 | $25.25 (-1.67%) | $26.26 | $25.07 | 218.40 K | $865.29 M |
| 04/22/2025 | $24.82 | $25.25 (1.73%) | $25.47 | $24.42 | 222.65 K | $865.29 M |
| 04/21/2025 | $25.83 | $24.50 (-5.15%) | $25.84 | $24.19 | 268.41 K | $839.59 M |
| 04/17/2025 | $26.04 | $26.13 (0.35%) | $26.30 | $25.66 | 224.30 K | $895.45 M |
| 04/16/2025 | $26.40 | $26.20 (-0.76%) | $26.40 | $25.94 | 172.50 K | $897.85 M |
| 04/15/2025 | $25.98 | $26.00 (0.08%) | $26.14 | $25.27 | 131.50 K | $890.99 M |
| 04/14/2025 | $25.60 | $26.03 (1.68%) | $26.08 | $25.36 | 145.53 K | $892.02 M |
| 04/11/2025 | $25.28 | $25.37 (0.36%) | $25.50 | $24.61 | 132.60 K | $869.40 M |
| 04/10/2025 | $24.77 | $25.06 (1.17%) | $25.45 | $24.22 | 194.53 K | $858.78 M |
| 04/09/2025 | $24.09 | $25.19 (4.57%) | $26.22 | $23.08 | 427.00 K | $863.24 M |
| 04/08/2025 | $25.20 | $24.35 (-3.37%) | $25.98 | $24.18 | 266.54 K | $834.45 M |
| 04/07/2025 | $23.55 | $24.35 (3.4%) | $25.21 | $23.02 | 197.51 K | $834.45 M |
| 04/04/2025 | $24.85 | $24.57 (-1.13%) | $25.62 | $24.50 | 398.50 K | $841.99 M |
| 04/03/2025 | $24.67 | $25.57 (3.65%) | $26.00 | $24.57 | 202.84 K | $876.26 M |
| 04/02/2025 | $24.55 | $25.66 (4.52%) | $25.78 | $24.05 | 257.70 K | $879.34 M |
| 04/01/2025 | $24.93 | $25.41 (1.93%) | $25.70 | $24.59 | 169.00 K | $870.78 M |
| 03/31/2025 | $24.39 | $25.15 (3.12%) | $25.23 | $23.80 | 340.80 K | $861.87 M |
| 03/28/2025 | $25.27 | $24.61 (-2.61%) | $25.27 | $24.12 | 216.64 K | $843.36 M |
| 03/27/2025 | $24.93 | $25.42 (1.97%) | $25.51 | $24.40 | 174.20 K | $871.12 M |
| 03/26/2025 | $24.94 | $24.80 (-0.56%) | $24.94 | $24.01 | 241.04 K | $849.87 M |
| 03/25/2025 | $24.35 | $24.83 (1.97%) | $24.91 | $24.35 | 287.80 K | $850.90 M |
| 03/24/2025 | $23.86 | $24.29 (1.8%) | $24.43 | $23.71 | 108.40 K | $832.39 M |
| 03/21/2025 | $23.54 | $23.40 (-0.59%) | $23.93 | $23.32 | 276.29 K | $801.89 M |
| 03/20/2025 | $24.02 | $24.13 (0.46%) | $24.47 | $23.95 | 100.21 K | $826.91 M |
| 03/19/2025 | $23.95 | $24.26 (1.29%) | $24.50 | $23.76 | 100.63 K | $831.37 M |
| 03/18/2025 | $24.16 | $24.09 (-0.29%) | $24.39 | $23.51 | 199.54 K | $825.54 M |
| 03/17/2025 | $23.40 | $24.35 (4.06%) | $24.42 | $23.24 | 183.92 K | $834.45 M |
| 03/14/2025 | $23.15 | $23.51 (1.56%) | $23.85 | $23.11 | 172.10 K | $805.66 M |
| 03/13/2025 | $22.79 | $23.15 (1.58%) | $23.21 | $22.61 | 263.10 K | $793.33 M |
| 03/12/2025 | $23.19 | $22.72 (-2.03%) | $23.22 | $22.43 | 218.23 K | $778.59 M |
| 03/11/2025 | $22.52 | $23.19 (2.98%) | $23.41 | $22.43 | 310.13 K | $794.70 M |
| 03/10/2025 | $22.01 | $22.49 (2.18%) | $22.85 | $22.01 | 315.03 K | $770.71 M |
| 03/07/2025 | $22.95 | $22.21 (-3.22%) | $23.28 | $21.86 | 363.20 K | $761.11 M |
| 03/06/2025 | $23.22 | $23.10 (-0.52%) | $23.50 | $22.81 | 263.00 K | $791.61 M |
| 03/05/2025 | $22.63 | $23.46 (3.67%) | $23.69 | $22.63 | 307.21 K | $803.95 M |
| 03/04/2025 | $22.41 | $22.63 (0.98%) | $23.03 | $21.18 | 317.00 K | $775.51 M |
| 03/03/2025 | $22.61 | $22.53 (-0.35%) | $23.00 | $22.07 | 263.20 K | $772.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
