MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNTG — The Pennant Group, Inc. Common Stock
NasdaqThe Pennant Group, Inc. Common Stock
$39.62
-0.34(-0.84%)
- O
- 39.95
- H
- 40.49
- L
- 39.13
- V
- 979.95K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.62
Period Return+54.95%
Period High$42.74
Period Low$21.73
Avg Daily Volume290.7K
Total Trading Days365
PNTG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $39.95 | $40.49 | $39.13 | $39.62 | $-0.34 | -0.84% | 979,955 | $39.76 | $39.13 $40.49 |
| Oct 6, 2026 | $40.45 | $41.12 | $39.85 | $39.96 | $-0.35 | -0.86% | 236,319 | $40.27 | $39.85 $41.12 |
| Oct 5, 2026 | $39.46 | $40.53 | $38.91 | $40.30 | +$1.06 | +2.70% | 303,917 | $40.25 | $38.91 $40.53 |
| Oct 2, 2026 | $39.23 | $39.78 | $38.75 | $39.24 | +$0.45 | +1.16% | 254,631 | $39.32 | $38.75 $39.78 |
| Oct 1, 2026 | $38.74 | $39.82 | $38.05 | $38.79 | $-0.21 | -0.54% | 348,889 | $38.66 | $38.05 $39.82 |
| Sep 30, 2026 | $40.77 | $40.77 | $38.87 | $39.00 | $-1.50 | -3.70% | 248,729 | $39.32 | $38.87 $40.77 |
| Sep 29, 2026 | $40.65 | $41.59 | $39.65 | $40.50 | $-0.40 | -0.98% | 311,263 | $40.37 | $39.65 $41.59 |
| Sep 28, 2026 | $40.77 | $41.57 | $40.65 | $40.90 | +$0.13 | +0.32% | 461,332 | $41.00 | $40.65 $41.57 |
| Sep 25, 2026 | $39.70 | $40.84 | $39.50 | $40.77 | +$1.14 | +2.88% | 421,825 | $40.42 | $39.50 $40.84 |
| Sep 24, 2026 | $39.81 | $40.45 | $39.36 | $39.63 | $-0.02 | -0.05% | 301,969 | $39.67 | $39.36 $40.45 |
| Sep 23, 2026 | $39.21 | $39.81 | $38.82 | $39.65 | +$0.24 | +0.61% | 269,152 | $39.57 | $38.82 $39.81 |
| Sep 22, 2026 | $39.15 | $40.03 | $39.15 | $39.41 | +$0.45 | +1.16% | 232,769 | $39.55 | $39.15 $40.03 |
| Sep 21, 2026 | $39.45 | $39.84 | $38.64 | $38.96 | $-0.66 | -1.67% | 272,260 | $38.97 | $38.64 $39.84 |
| Sep 18, 2026 | $39.71 | $40.06 | $38.60 | $39.62 | $-0.41 | -1.02% | 799,322 | $39.54 | $38.60 $40.06 |
| Sep 17, 2026 | $42.42 | $42.74 | $39.83 | $40.03 | $-2.45 | -5.77% | 1,386,606 | $41.20 | $39.83 $42.74 |
| Sep 16, 2026 | $39.85 | $42.55 | $39.78 | $42.48 | +$2.51 | +6.28% | 1,135,587 | $41.92 | $39.78 $42.55 |
| Sep 15, 2026 | $40.08 | $40.08 | $39.19 | $39.97 | $-0.14 | -0.35% | 240,119 | $39.79 | $39.19 $40.08 |
| Sep 14, 2026 | $39.49 | $40.26 | $39.15 | $40.11 | +$0.91 | +2.32% | 267,279 | $39.94 | $39.15 $40.26 |
| Sep 11, 2026 | $39.89 | $40.00 | $39.08 | $39.20 | $-0.10 | -0.25% | 430,365 | $39.26 | $39.08 $40.00 |
| Sep 10, 2026 | $39.66 | $40.30 | $38.82 | $39.30 | $-0.30 | -0.76% | 229,871 | $39.34 | $38.82 $40.30 |
| Sep 9, 2026 | $38.97 | $39.71 | $38.10 | $39.60 | +$0.29 | +0.74% | 255,001 | $39.27 | $38.10 $39.71 |
| Sep 8, 2026 | $37.56 | $39.86 | $37.27 | $39.31 | +$1.31 | +3.45% | 253,115 | $39.05 | $37.27 $39.86 |
| Sep 4, 2026 | $38.13 | $38.52 | $37.62 | $38.00 | $-0.54 | -1.40% | 174,310 | $37.93 | $37.62 $38.52 |
| Sep 3, 2026 | $38.12 | $38.67 | $37.34 | $38.54 | +$0.68 | +1.80% | 200,350 | $38.34 | $37.34 $38.67 |
| Sep 2, 2026 | $37.87 | $38.50 | $37.46 | $37.86 | +$0.12 | +0.32% | 208,406 | $37.87 | $37.46 $38.50 |
| Sep 1, 2026 | $36.88 | $37.98 | $36.67 | $37.74 | +$0.98 | +2.67% | 242,944 | $37.63 | $36.67 $37.98 |
| Aug 31, 2026 | $37.01 | $37.25 | $36.49 | $36.76 | $-0.32 | -0.86% | 269,338 | $36.76 | $36.49 $37.25 |
| Aug 28, 2026 | $37.98 | $38.21 | $37.03 | $37.08 | $-0.74 | -1.96% | 218,007 | $37.32 | $37.03 $38.21 |
| Aug 27, 2026 | $37.89 | $38.64 | $37.38 | $37.82 | $-0.46 | -1.20% | 336,711 | $37.70 | $37.38 $38.64 |
| Aug 26, 2026 | $38.29 | $38.77 | $38.19 | $38.28 | +$0.03 | +0.08% | 178,103 | $38.40 | $38.19 $38.77 |