-
5 DAY PERFORMANCE
-0.99% -
1 MONTH PERFORMANCE
-6.66% -
3 MONTH PERFORMANCE
-6.29% -
6 MONTH PERFORMANCE
+34.54% -
YEAR-TO-DATE PERFORMANCE
+123.56% -
1 YEAR PERFORMANCE
+126.33%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.68 | $31.14 (1.5%) | $31.34 | $30.38 | 308,862 | $942.95 M |
| 11/21/2024 | $30.96 | $30.50 (-1.49%) | $31.29 | $30.30 | 282,600 | $923.57 M |
| 11/20/2024 | $31.50 | $30.78 (-2.29%) | $32.11 | $30.26 | 286,700 | $932.05 M |
| 11/19/2024 | $31.39 | $31.81 (1.34%) | $31.94 | $31.13 | 262,816 | $963.24 M |
| 11/18/2024 | $31.48 | $31.59 (0.35%) | $32.09 | $31.22 | 149,313 | $956.58 M |
| 11/15/2024 | $32.16 | $31.43 (-2.27%) | $32.28 | $31.14 | 188,160 | $951.73 M |
| 11/14/2024 | $32.80 | $31.90 (-2.74%) | $33.09 | $31.75 | 147,600 | $965.96 M |
| 11/13/2024 | $34.03 | $32.80 (-3.61%) | $34.03 | $32.79 | 142,506 | $993.22 M |
| 11/12/2024 | $33.78 | $33.65 (-0.38%) | $34.27 | $33.17 | 227,800 | $1.02 B |
| 11/11/2024 | $33.89 | $33.83 (-0.18%) | $34.15 | $33.12 | 237,191 | $1.02 B |
| 11/08/2024 | $32.48 | $33.42 (2.89%) | $33.72 | $32.24 | 262,213 | $1.01 B |
| 11/07/2024 | $32.81 | $32.00 (-2.47%) | $32.92 | $28.80 | 585,900 | $968.99 M |
| 11/06/2024 | $33.77 | $33.12 (-1.92%) | $34.36 | $32.68 | 414,464 | $1.00 B |
| 11/05/2024 | $32.27 | $31.81 (-1.43%) | $32.38 | $31.45 | 233,000 | $963.24 M |
| 11/04/2024 | $32.73 | $32.38 (-1.07%) | $33.19 | $32.03 | 214,500 | $980.50 M |
| 11/01/2024 | $32.20 | $32.49 (0.9%) | $32.99 | $32.04 | 248,217 | $979.31 M |
| 10/31/2024 | $33.14 | $31.97 (-3.53%) | $33.28 | $31.92 | 276,500 | $963.64 M |
| 10/30/2024 | $33.76 | $33.29 (-1.39%) | $34.20 | $33.25 | 135,266 | $1.00 B |
| 10/29/2024 | $33.03 | $33.99 (2.91%) | $34.05 | $33.03 | 170,310 | $1.02 B |
| 10/28/2024 | $33.91 | $33.40 (-1.5%) | $34.39 | $33.37 | 195,400 | $1.01 B |
| 10/25/2024 | $33.70 | $33.53 (-0.5%) | $34.32 | $33.51 | 176,300 | $1.01 B |
| 10/24/2024 | $34.34 | $33.31 (-3%) | $34.82 | $33.16 | 194,500 | $1.00 B |
| 10/23/2024 | $33.56 | $34.15 (1.76%) | $34.15 | $33.22 | 259,700 | $1.03 B |
| 10/22/2024 | $33.00 | $33.34 (1.03%) | $33.60 | $32.51 | 206,561 | $1.00 B |
| 10/21/2024 | $34.74 | $32.85 (-5.44%) | $34.82 | $32.69 | 350,897 | $990.16 M |
| 10/18/2024 | $34.97 | $34.85 (-0.34%) | $35.50 | $34.48 | 213,226 | $1.05 B |
| 10/17/2024 | $35.67 | $35.17 (-1.4%) | $35.88 | $35.02 | 169,247 | $1.06 B |
| 10/16/2024 | $34.94 | $35.69 (2.15%) | $36.20 | $34.94 | 159,500 | $1.08 B |
| 10/15/2024 | $34.58 | $35.01 (1.24%) | $35.64 | $34.51 | 201,800 | $1.06 B |
| 10/14/2024 | $34.13 | $34.79 (1.93%) | $35.01 | $34.03 | 230,306 | $1.05 B |
| 10/11/2024 | $32.92 | $33.79 (2.64%) | $33.85 | $32.89 | 192,915 | $1.02 B |
| 10/10/2024 | $33.50 | $32.92 (-1.73%) | $33.79 | $32.43 | 283,842 | $992.27 M |
| 10/09/2024 | $33.36 | $33.92 (1.68%) | $34.14 | $33.05 | 208,700 | $1.02 B |
| 10/08/2024 | $33.00 | $33.42 (1.27%) | $33.67 | $32.72 | 309,400 | $1.01 B |
| 10/07/2024 | $32.82 | $32.57 (-0.76%) | $33.23 | $32.14 | 294,601 | $981.72 M |
| 10/04/2024 | $33.98 | $33.00 (-2.88%) | $34.15 | $32.37 | 447,600 | $994.69 M |
| 10/03/2024 | $32.83 | $33.83 (3.05%) | $35.63 | $32.50 | 2.39 M | $1.02 B |
| 10/02/2024 | $32.63 | $32.47 (-0.49%) | $33.90 | $31.93 | 632,900 | $978.71 M |
| 10/01/2024 | $34.00 | $32.92 (-3.18%) | $34.26 | $31.81 | 574,637 | $992.27 M |
| 09/30/2024 | $34.39 | $35.70 (3.81%) | $35.88 | $34.30 | 432,884 | $1.08 B |
| 09/27/2024 | $34.73 | $34.39 (-0.98%) | $34.77 | $33.75 | 205,631 | $1.04 B |
| 09/26/2024 | $36.17 | $34.68 (-4.12%) | $36.17 | $34.67 | 178,400 | $1.05 B |
| 09/25/2024 | $36.99 | $35.66 (-3.6%) | $37.13 | $35.59 | 277,000 | $1.07 B |
| 09/24/2024 | $35.96 | $36.88 (2.56%) | $37.00 | $35.74 | 231,536 | $1.11 B |
| 09/23/2024 | $35.96 | $35.94 (-0.06%) | $36.24 | $35.75 | 133,426 | $1.08 B |
| 09/20/2024 | $35.67 | $35.68 (0.03%) | $36.33 | $35.36 | 406,019 | $1.08 B |
| 09/19/2024 | $35.64 | $35.61 (-0.08%) | $35.89 | $35.05 | 179,800 | $1.07 B |
| 09/18/2024 | $34.67 | $34.99 (0.92%) | $36.25 | $34.37 | 197,514 | $1.05 B |
| 09/17/2024 | $35.30 | $34.67 (-1.78%) | $35.37 | $34.67 | 219,940 | $1.05 B |
| 09/16/2024 | $34.78 | $34.92 (0.4%) | $35.18 | $34.30 | 131,000 | $1.05 B |
| 09/13/2024 | $33.78 | $34.52 (2.19%) | $34.88 | $33.55 | 150,500 | $1.04 B |
| 09/12/2024 | $33.72 | $33.30 (-1.25%) | $34.00 | $33.04 | 169,808 | $1.00 B |
| 09/11/2024 | $32.21 | $33.62 (4.38%) | $33.80 | $31.84 | 316,900 | $1.01 B |
| 09/10/2024 | $32.35 | $32.13 (-0.68%) | $32.66 | $31.97 | 132,720 | $968.46 M |
| 09/09/2024 | $31.83 | $32.37 (1.7%) | $32.88 | $31.83 | 175,700 | $975.70 M |
| 09/06/2024 | $33.29 | $31.84 (-4.36%) | $34.34 | $31.36 | 264,900 | $959.72 M |
| 09/05/2024 | $32.81 | $33.11 (0.91%) | $33.29 | $32.63 | 359,227 | $998.00 M |
| 09/04/2024 | $32.30 | $32.81 (1.58%) | $32.96 | $31.68 | 142,300 | $988.96 M |
| 09/03/2024 | $33.92 | $32.49 (-4.22%) | $34.27 | $32.30 | 224,400 | $979.31 M |
| 08/30/2024 | $33.32 | $34.26 (2.82%) | $34.28 | $33.29 | 230,042 | $1.03 B |
| 08/29/2024 | $34.08 | $33.15 (-2.73%) | $34.24 | $32.67 | 204,300 | $999.21 M |
| 08/28/2024 | $34.41 | $33.82 (-1.71%) | $34.60 | $33.63 | 276,500 | $1.02 B |
| 08/27/2024 | $35.00 | $34.47 (-1.51%) | $35.34 | $34.35 | 164,932 | $1.04 B |
| 08/26/2024 | $35.00 | $35.24 (0.69%) | $35.57 | $34.77 | 281,526 | $1.06 B |
| 08/23/2024 | $33.41 | $34.96 (4.64%) | $34.98 | $33.41 | 207,834 | $1.05 B |
| 08/22/2024 | $32.99 | $33.21 (0.67%) | $33.45 | $32.80 | 171,500 | $1.00 B |