5 DAY PERFORMANCE
-9.96%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+18.39%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
+3.04%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $27.45 | $27.49 (0.15%) | $27.84 | $27.01 | 446.94 K | $953.58 M |
| 01/27/2026 | $30.54 | $27.63 (-9.53%) | $30.70 | $27.07 | 787.82 K | $956.00 M |
| 01/26/2026 | $30.53 | $30.54 (0.03%) | $30.78 | $30.23 | 224.00 K | $1.06 B |
| 01/23/2026 | $31.55 | $30.53 (-3.23%) | $31.86 | $29.83 | 287.54 K | $1.06 B |
| 01/22/2026 | $30.16 | $31.16 (3.32%) | $31.94 | $30.14 | 863.50 K | $1.08 B |
| 01/21/2026 | $29.40 | $30.00 (2.04%) | $30.16 | $28.44 | 371.00 K | $1.04 B |
| 01/20/2026 | $28.66 | $29.30 (2.23%) | $29.60 | $28.03 | 214.20 K | $1.01 B |
| 01/16/2026 | $29.81 | $29.15 (-2.21%) | $30.20 | $28.70 | 246.81 K | $1.01 B |
| 01/15/2026 | $28.84 | $29.90 (3.68%) | $30.16 | $28.68 | 244.40 K | $1.03 B |
| 01/14/2026 | $28.62 | $28.82 (0.7%) | $28.82 | $28.21 | 284.71 K | $997.17 M |
| 01/13/2026 | $28.80 | $28.75 (-0.17%) | $29.00 | $28.37 | 176.96 K | $994.75 M |
| 01/12/2026 | $28.12 | $28.86 (2.63%) | $28.89 | $27.63 | 218.10 K | $998.56 M |
| 01/09/2026 | $29.12 | $28.13 (-3.4%) | $29.22 | $28.12 | 178.84 K | $973.30 M |
| 01/08/2026 | $28.76 | $29.10 (1.18%) | $29.80 | $28.76 | 186.24 K | $1.01 B |
| 01/07/2026 | $28.88 | $28.90 (0.07%) | $29.62 | $28.68 | 294.30 K | $999.94 M |
| 01/06/2026 | $28.23 | $28.59 (1.28%) | $28.84 | $28.07 | 218.35 K | $989.21 M |
| 01/05/2026 | $27.66 | $28.40 (2.68%) | $28.55 | $27.65 | 184.81 K | $982.64 M |
| 01/02/2026 | $28.15 | $27.83 (-1.14%) | $28.15 | $27.53 | 161.95 K | $962.92 M |
| 12/31/2025 | $28.80 | $28.15 (-2.26%) | $28.80 | $28.11 | 113.02 K | $973.99 M |
| 12/30/2025 | $29.24 | $28.80 (-1.5%) | $29.27 | $28.68 | 140.90 K | $996.48 M |
| 12/29/2025 | $29.03 | $29.23 (0.69%) | $29.33 | $28.71 | 225.12 K | $1.01 B |
| 12/26/2025 | $29.33 | $29.05 (-0.95%) | $29.56 | $28.79 | 108.04 K | $1.00 B |
| 12/24/2025 | $29.36 | $29.23 (-0.44%) | $29.56 | $29.02 | 65.20 K | $1.01 B |
| 12/23/2025 | $29.40 | $29.36 (-0.14%) | $29.59 | $29.06 | 140.61 K | $1.01 B |
| 12/22/2025 | $29.33 | $29.45 (0.41%) | $29.91 | $29.16 | 249.00 K | $1.02 B |
| 12/19/2025 | $29.18 | $29.34 (0.55%) | $29.52 | $28.99 | 301.00 K | $1.01 B |
| 12/18/2025 | $29.61 | $29.36 (-0.84%) | $29.95 | $29.11 | 234.30 K | $1.01 B |
| 12/17/2025 | $29.63 | $29.39 (-0.81%) | $29.87 | $29.26 | 251.64 K | $1.01 B |
| 12/16/2025 | $29.96 | $29.73 (-0.77%) | $30.46 | $29.53 | 254.93 K | $1.03 B |
| 12/15/2025 | $29.82 | $29.73 (-0.3%) | $30.02 | $29.44 | 213.14 K | $1.03 B |
| 12/12/2025 | $29.50 | $29.72 (0.75%) | $30.18 | $29.40 | 291.91 K | $1.03 B |
| 12/11/2025 | $29.25 | $29.51 (0.89%) | $29.65 | $29.14 | 277.11 K | $1.02 B |
| 12/10/2025 | $28.70 | $29.07 (1.29%) | $29.20 | $28.55 | 244.10 K | $1.00 B |
| 12/09/2025 | $29.01 | $28.90 (-0.38%) | $29.25 | $28.47 | 218.55 K | $997.89 M |
| 12/08/2025 | $29.50 | $28.82 (-2.31%) | $29.50 | $28.72 | 240.40 K | $995.13 M |
| 12/05/2025 | $29.07 | $29.21 (0.48%) | $29.25 | $28.59 | 239.54 K | $1.01 B |
| 12/04/2025 | $28.99 | $28.94 (-0.17%) | $29.45 | $28.62 | 269.50 K | $999.27 M |
| 12/03/2025 | $28.98 | $29.08 (0.35%) | $29.70 | $28.61 | 299.10 K | $1.00 B |
| 12/02/2025 | $29.58 | $29.27 (-1.05%) | $30.26 | $28.86 | 369.30 K | $1.01 B |
| 12/01/2025 | $27.71 | $28.40 (2.49%) | $29.24 | $27.64 | 473.60 K | $980.62 M |
| 11/28/2025 | $28.23 | $27.70 (-1.88%) | $28.23 | $27.40 | 111.55 K | $956.45 M |
| 11/26/2025 | $27.87 | $28.09 (0.79%) | $28.18 | $27.81 | 254.50 K | $969.92 M |
| 11/25/2025 | $26.95 | $28.07 (4.16%) | $28.10 | $26.78 | 272.10 K | $969.23 M |
| 11/24/2025 | $26.58 | $26.80 (0.83%) | $27.00 | $26.40 | 220.51 K | $925.38 M |
| 11/21/2025 | $25.83 | $26.67 (3.25%) | $26.95 | $25.57 | 271.10 K | $920.89 M |
| 11/20/2025 | $26.49 | $25.91 (-2.19%) | $26.68 | $25.88 | 173.90 K | $894.65 M |
| 11/19/2025 | $26.05 | $26.16 (0.42%) | $26.36 | $25.70 | 205.11 K | $903.28 M |
| 11/18/2025 | $26.42 | $26.09 (-1.25%) | $26.68 | $25.74 | 311.45 K | $900.86 M |
| 11/17/2025 | $25.45 | $25.40 (-0.2%) | $26.18 | $24.92 | 376.70 K | $877.04 M |
| 11/14/2025 | $24.82 | $24.90 (0.32%) | $25.00 | $24.46 | 228.50 K | $859.77 M |
| 11/13/2025 | $25.00 | $24.89 (-0.44%) | $25.16 | $24.61 | 237.05 K | $859.43 M |
| 11/12/2025 | $25.17 | $25.25 (0.32%) | $25.71 | $25.08 | 193.80 K | $871.86 M |
| 11/11/2025 | $24.70 | $25.26 (2.27%) | $25.69 | $24.21 | 261.90 K | $872.20 M |
| 11/10/2025 | $25.27 | $24.60 (-2.65%) | $25.85 | $24.38 | 329.00 K | $849.41 M |
| 11/07/2025 | $23.92 | $25.54 (6.77%) | $26.13 | $23.50 | 491.42 K | $881.87 M |
| 11/06/2025 | $25.43 | $23.75 (-6.61%) | $25.43 | $22.26 | 527.10 K | $820.06 M |
| 11/05/2025 | $25.28 | $25.17 (-0.44%) | $26.10 | $25.03 | 374.34 K | $869.09 M |
| 11/04/2025 | $24.96 | $25.28 (1.28%) | $25.65 | $24.86 | 384.41 K | $872.89 M |
| 11/03/2025 | $25.25 | $25.05 (-0.79%) | $25.26 | $24.33 | 313.50 K | $864.95 M |
| 10/31/2025 | $24.61 | $24.73 (0.49%) | $24.83 | $24.26 | 307.81 K | $853.90 M |
| 10/30/2025 | $24.80 | $24.61 (-0.77%) | $25.26 | $24.56 | 257.52 K | $849.76 M |
| 10/29/2025 | $25.89 | $25.03 (-3.32%) | $26.13 | $24.81 | 185.50 K | $864.26 M |
| 10/28/2025 | $25.30 | $25.89 (2.33%) | $26.02 | $25.15 | 312.80 K | $893.96 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.
