-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
+3.64% -
3 MONTH PERFORMANCE
+38.95% -
6 MONTH PERFORMANCE
+59.27% -
YEAR-TO-DATE PERFORMANCE
+137.07% -
1 YEAR PERFORMANCE
+190.75%
The Pennant Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $33.98 | $33.00 (-2.88%) | $34.15 | $32.37 | 447,352 | $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 |
| 08/21/2024 | $32.50 | $32.89 (1.2%) | $33.08 | $32.26 | 220,000 | $991.37 M |
| 08/20/2024 | $31.75 | $32.07 (1.01%) | $32.10 | $31.67 | 138,805 | $966.65 M |
| 08/19/2024 | $31.78 | $31.74 (-0.13%) | $31.96 | $31.38 | 175,000 | $956.71 M |
| 08/16/2024 | $31.38 | $31.74 (1.15%) | $31.98 | $31.15 | 126,000 | $956.71 M |
| 08/15/2024 | $31.27 | $31.41 (0.45%) | $31.77 | $30.40 | 186,600 | $946.76 M |
| 08/14/2024 | $30.71 | $30.33 (-1.24%) | $31.38 | $30.30 | 134,900 | $914.21 M |
| 08/13/2024 | $29.81 | $30.71 (3.02%) | $30.72 | $29.57 | 186,100 | $925.66 M |
| 08/12/2024 | $30.41 | $29.61 (-2.63%) | $30.41 | $29.30 | 179,800 | $892.50 M |
| 08/09/2024 | $28.89 | $30.29 (4.85%) | $30.40 | $28.89 | 214,100 | $913.00 M |
| 08/08/2024 | $28.80 | $28.77 (-0.1%) | $28.92 | $28.17 | 258,834 | $867.19 M |
| 08/07/2024 | $30.92 | $28.07 (-9.22%) | $30.99 | $28.07 | 239,901 | $846.09 M |
| 08/06/2024 | $27.98 | $28.60 (2.22%) | $29.51 | $27.98 | 221,600 | $862.06 M |
| 08/05/2024 | $26.70 | $28.00 (4.87%) | $28.26 | $26.00 | 237,438 | $843.98 M |
| 08/02/2024 | $29.01 | $29.26 (0.86%) | $29.77 | $28.93 | 201,016 | $879.15 M |
| 08/01/2024 | $29.79 | $29.91 (0.4%) | $30.45 | $29.36 | 169,802 | $898.68 M |
| 07/31/2024 | $30.20 | $29.81 (-1.29%) | $30.42 | $28.55 | 259,340 | $895.67 M |
| 07/30/2024 | $31.00 | $29.96 (-3.35%) | $31.22 | $29.47 | 351,610 | $900.18 M |
| 07/29/2024 | $29.58 | $30.86 (4.33%) | $31.23 | $28.93 | 435,740 | $927.22 M |
| 07/26/2024 | $29.43 | $29.31 (-0.41%) | $29.97 | $29.15 | 222,068 | $880.65 M |
| 07/25/2024 | $28.95 | $29.21 (0.9%) | $29.82 | $28.87 | 209,856 | $877.64 M |
| 07/24/2024 | $28.93 | $28.98 (0.17%) | $29.94 | $28.87 | 253,600 | $870.73 M |
| 07/23/2024 | $28.00 | $29.06 (3.79%) | $29.23 | $27.78 | 270,000 | $873.14 M |
| 07/22/2024 | $27.42 | $27.84 (1.53%) | $27.88 | $26.80 | 149,753 | $836.48 M |
| 07/19/2024 | $27.15 | $27.14 (-0.04%) | $27.49 | $26.91 | 111,122 | $815.45 M |
| 07/18/2024 | $27.00 | $26.90 (-0.37%) | $27.76 | $26.70 | 129,234 | $808.24 M |
| 07/17/2024 | $27.34 | $27.17 (-0.62%) | $27.63 | $27.04 | 210,410 | $816.35 M |
| 07/16/2024 | $26.55 | $27.39 (3.16%) | $27.59 | $26.55 | 228,844 | $822.96 M |
| 07/15/2024 | $25.80 | $26.25 (1.74%) | $26.64 | $25.50 | 189,996 | $788.71 M |
| 07/12/2024 | $26.11 | $25.62 (-1.88%) | $26.63 | $25.51 | 186,684 | $769.78 M |
| 07/11/2024 | $24.82 | $25.78 (3.87%) | $25.82 | $24.76 | 210,712 | $774.59 M |
| 07/10/2024 | $23.96 | $24.57 (2.55%) | $24.62 | $23.82 | 122,622 | $738.23 M |
| 07/09/2024 | $23.50 | $23.84 (1.45%) | $23.94 | $23.37 | 129,807 | $716.30 M |
| 07/08/2024 | $23.89 | $23.64 (-1.05%) | $24.24 | $23.48 | 143,974 | $710.29 M |