5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
+11.66%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-24.92%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
+25.59%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $25.28 | $25.37 (0.36%) | $25.50 | $24.61 | 129,584 | $869.40 M |
| 04/10/2025 | $24.77 | $25.06 (1.17%) | $25.45 | $24.22 | 194,534 | $858.78 M |
| 04/09/2025 | $24.09 | $25.19 (4.57%) | $26.22 | $23.08 | 427,000 | $863.24 M |
| 04/08/2025 | $25.20 | $24.35 (-3.37%) | $25.98 | $24.18 | 266,544 | $834.45 M |
| 04/07/2025 | $23.55 | $24.35 (3.4%) | $25.21 | $23.02 | 197,512 | $834.45 M |
| 04/04/2025 | $24.85 | $24.57 (-1.13%) | $25.62 | $24.50 | 398,500 | $841.99 M |
| 04/03/2025 | $24.67 | $25.57 (3.65%) | $26.00 | $24.57 | 202,843 | $876.26 M |
| 04/02/2025 | $24.55 | $25.66 (4.52%) | $25.78 | $24.05 | 257,700 | $879.34 M |
| 04/01/2025 | $24.93 | $25.41 (1.93%) | $25.70 | $24.59 | 169,000 | $870.78 M |
| 03/31/2025 | $24.39 | $25.15 (3.12%) | $25.23 | $23.80 | 340,800 | $861.87 M |
| 03/28/2025 | $25.27 | $24.61 (-2.61%) | $25.27 | $24.12 | 216,644 | $843.36 M |
| 03/27/2025 | $24.93 | $25.42 (1.97%) | $25.51 | $24.40 | 174,200 | $871.12 M |
| 03/26/2025 | $24.94 | $24.80 (-0.56%) | $24.94 | $24.01 | 241,040 | $849.87 M |
| 03/25/2025 | $24.35 | $24.83 (1.97%) | $24.91 | $24.35 | 287,800 | $850.90 M |
| 03/24/2025 | $23.86 | $24.29 (1.8%) | $24.43 | $23.71 | 108,400 | $832.39 M |
| 03/21/2025 | $23.54 | $23.40 (-0.59%) | $23.93 | $23.32 | 276,291 | $801.89 M |
| 03/20/2025 | $24.02 | $24.13 (0.46%) | $24.47 | $23.95 | 100,205 | $826.91 M |
| 03/19/2025 | $23.95 | $24.26 (1.29%) | $24.50 | $23.76 | 100,625 | $831.37 M |
| 03/18/2025 | $24.16 | $24.09 (-0.29%) | $24.39 | $23.51 | 199,541 | $825.54 M |
| 03/17/2025 | $23.40 | $24.35 (4.06%) | $24.42 | $23.24 | 183,923 | $834.45 M |
| 03/14/2025 | $23.15 | $23.51 (1.56%) | $23.85 | $23.11 | 172,100 | $805.66 M |
| 03/13/2025 | $22.79 | $23.15 (1.58%) | $23.21 | $22.61 | 263,100 | $793.33 M |
| 03/12/2025 | $23.19 | $22.72 (-2.03%) | $23.22 | $22.43 | 218,227 | $778.59 M |
| 03/11/2025 | $22.52 | $23.19 (2.98%) | $23.41 | $22.43 | 310,125 | $794.70 M |
| 03/10/2025 | $22.01 | $22.49 (2.18%) | $22.85 | $22.01 | 315,033 | $770.71 M |
| 03/07/2025 | $22.95 | $22.21 (-3.22%) | $23.28 | $21.86 | 363,200 | $761.11 M |
| 03/06/2025 | $23.22 | $23.10 (-0.52%) | $23.50 | $22.81 | 263,000 | $791.61 M |
| 03/05/2025 | $22.63 | $23.46 (3.67%) | $23.69 | $22.63 | 307,211 | $803.95 M |
| 03/04/2025 | $22.41 | $22.63 (0.98%) | $23.03 | $21.18 | 317,000 | $775.51 M |
| 03/03/2025 | $22.61 | $22.53 (-0.35%) | $23.00 | $22.07 | 263,200 | $772.08 M |
| 02/28/2025 | $24.96 | $22.77 (-8.77%) | $25.25 | $21.52 | 426,100 | $780.31 M |
| 02/27/2025 | $25.34 | $25.54 (0.79%) | $26.03 | $25.34 | 263,140 | $875.23 M |
| 02/26/2025 | $25.67 | $25.50 (-0.66%) | $26.03 | $25.28 | 176,700 | $873.86 M |
| 02/25/2025 | $25.23 | $25.77 (2.14%) | $25.81 | $24.97 | 219,400 | $883.11 M |
| 02/24/2025 | $25.08 | $25.15 (0.28%) | $25.27 | $24.68 | 153,600 | $861.87 M |
| 02/21/2025 | $25.92 | $25.05 (-3.36%) | $25.92 | $24.85 | 172,600 | $758.54 M |
| 02/20/2025 | $26.74 | $25.76 (-3.66%) | $26.82 | $25.75 | 87,618 | $780.04 M |
| 02/19/2025 | $26.54 | $26.98 (1.66%) | $27.09 | $26.26 | 149,325 | $816.98 M |
| 02/18/2025 | $25.88 | $26.68 (3.09%) | $26.73 | $25.59 | 173,632 | $807.90 M |
| 02/14/2025 | $26.51 | $25.93 (-2.19%) | $26.62 | $25.60 | 106,300 | $785.19 M |
| 02/13/2025 | $26.20 | $26.51 (1.18%) | $26.54 | $25.98 | 77,921 | $802.75 M |
| 02/12/2025 | $26.05 | $25.93 (-0.46%) | $26.30 | $25.60 | 106,009 | $785.19 M |
| 02/11/2025 | $26.32 | $26.54 (0.84%) | $26.73 | $26.28 | 115,400 | $803.66 M |
| 02/10/2025 | $26.66 | $26.68 (0.08%) | $26.76 | $26.17 | 161,815 | $807.90 M |
| 02/07/2025 | $27.15 | $26.59 (-2.06%) | $27.41 | $26.46 | 185,400 | $805.17 M |
| 02/06/2025 | $28.28 | $27.22 (-3.75%) | $28.28 | $27.04 | 164,808 | $824.25 M |
| 02/05/2025 | $27.90 | $28.35 (1.61%) | $28.36 | $27.38 | 216,700 | $858.47 M |
| 02/04/2025 | $26.80 | $27.89 (4.07%) | $28.07 | $26.35 | 192,026 | $844.54 M |
| 02/03/2025 | $25.93 | $26.62 (2.66%) | $26.97 | $25.64 | 262,923 | $806.08 M |
| 01/31/2025 | $27.53 | $26.47 (-3.85%) | $27.70 | $26.41 | 154,000 | $801.54 M |
| 01/30/2025 | $27.88 | $27.48 (-1.43%) | $27.92 | $27.27 | 295,700 | $832.12 M |
| 01/29/2025 | $26.79 | $27.51 (2.69%) | $27.88 | $26.63 | 355,849 | $833.03 M |
| 01/28/2025 | $27.33 | $26.68 (-2.38%) | $27.41 | $26.55 | 204,726 | $807.90 M |
| 01/27/2025 | $27.55 | $27.29 (-0.94%) | $27.87 | $27.17 | 234,800 | $826.37 M |
| 01/24/2025 | $27.50 | $27.64 (0.51%) | $27.95 | $27.19 | 138,203 | $836.97 M |
| 01/23/2025 | $27.53 | $27.64 (0.4%) | $27.71 | $27.30 | 133,500 | $836.97 M |
| 01/22/2025 | $27.95 | $27.47 (-1.72%) | $27.95 | $27.44 | 178,800 | $831.82 M |
| 01/21/2025 | $27.75 | $27.91 (0.58%) | $28.11 | $27.47 | 165,000 | $845.14 M |
| 01/17/2025 | $27.41 | $27.46 (0.18%) | $27.58 | $26.89 | 160,300 | $831.52 M |
| 01/16/2025 | $27.68 | $27.22 (-1.66%) | $27.68 | $26.99 | 166,200 | $824.25 M |
| 01/15/2025 | $26.65 | $27.77 (4.2%) | $27.78 | $26.65 | 220,100 | $840.90 M |
| 01/14/2025 | $26.33 | $26.51 (0.68%) | $26.53 | $25.80 | 184,312 | $802.75 M |
| 01/13/2025 | $25.42 | $26.23 (3.19%) | $26.24 | $25.31 | 179,800 | $794.27 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.
