5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
-16.18%
3 MONTH PERFORMANCE
-23.50%
6 MONTH PERFORMANCE
+15.85%
YEAR-TO-DATE PERFORMANCE
+89.01%
1 YEAR PERFORMANCE
+83.09%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $26.98 | $26.30 (-2.52%) | $27.09 | $26.21 | 41,264 | $796.39 M |
| 12/26/2024 | $26.77 | $27.08 (1.16%) | $27.14 | $26.55 | 89,741 | $820.01 M |
| 12/24/2024 | $26.68 | $26.94 (0.97%) | $26.98 | $26.38 | 83,243 | $815.77 M |
| 12/23/2024 | $27.39 | $26.83 (-2.04%) | $27.40 | $26.66 | 175,100 | $812.44 M |
| 12/20/2024 | $26.88 | $27.38 (1.86%) | $27.51 | $26.82 | 1.06 M | $829.09 M |
| 12/19/2024 | $27.69 | $27.30 (-1.41%) | $28.43 | $27.17 | 366,800 | $826.67 M |
| 12/18/2024 | $29.41 | $28.15 (-4.28%) | $29.62 | $28.11 | 341,907 | $852.41 M |
| 12/17/2024 | $29.32 | $29.21 (-0.38%) | $29.54 | $28.52 | 207,233 | $884.51 M |
| 12/16/2024 | $29.08 | $29.56 (1.65%) | $30.01 | $28.65 | 153,500 | $895.11 M |
| 12/13/2024 | $29.12 | $29.11 (-0.03%) | $29.30 | $28.83 | 212,100 | $881.48 M |
| 12/12/2024 | $30.00 | $29.27 (-2.43%) | $30.43 | $29.24 | 85,407 | $886.32 M |
| 12/11/2024 | $30.75 | $30.01 (-2.41%) | $30.83 | $29.92 | 183,500 | $908.73 M |
| 12/10/2024 | $30.29 | $30.31 (0.07%) | $31.39 | $30.00 | 201,600 | $917.82 M |
| 12/09/2024 | $30.00 | $30.01 (0.03%) | $30.75 | $29.70 | 171,100 | $908.73 M |
| 12/06/2024 | $30.06 | $29.92 (-0.47%) | $30.08 | $29.29 | 186,621 | $906.01 M |
| 12/05/2024 | $31.03 | $29.83 (-3.87%) | $31.03 | $29.54 | 188,631 | $903.28 M |
| 12/04/2024 | $31.18 | $30.99 (-0.61%) | $31.55 | $30.88 | 177,205 | $938.41 M |
| 12/03/2024 | $31.37 | $30.99 (-1.21%) | $31.57 | $30.75 | 128,915 | $938.41 M |
| 12/02/2024 | $31.18 | $31.56 (1.22%) | $31.97 | $31.01 | 183,823 | $955.67 M |
| 11/29/2024 | $31.42 | $31.18 (-0.76%) | $32.00 | $31.13 | 109,004 | $944.16 M |
| 11/27/2024 | $31.64 | $31.39 (-0.79%) | $31.95 | $30.90 | 213,400 | $950.52 M |
| 11/26/2024 | $30.43 | $31.71 (4.21%) | $31.75 | $30.25 | 460,700 | $960.21 M |
| 11/25/2024 | $31.22 | $30.56 (-2.11%) | $31.69 | $30.31 | 287,800 | $925.39 M |
| 11/22/2024 | $30.68 | $31.14 (1.5%) | $31.34 | $30.38 | 309,032 | $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 |