Pennant Group Inc (PNTG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 3.78881987578 | 32.2 | 34.3599 | 28.8 | 336562 | 32.36732882 | CS |
| 4 | 0.5 | 1.51883353584 | 32.92 | 36.2 | 28.8 | 240455 | 33.32546061 | CS |
| 12 | 2.02 | 6.43312101911 | 31.4 | 37.13 | 28.8 | 278453 | 33.6516763 | CS |
| 26 | 12.37 | 58.7648456057 | 21.05 | 37.13 | 20.91 | 230609 | 30.04146747 | CS |
| 52 | 21.23 | 174.159146842 | 12.19 | 37.13 | 11.95 | 190018 | 24.95684048 | CS |
| 156 | 9.01 | 36.9111020074 | 24.41 | 37.13 | 8.68 | 182146 | 17.89014599 | CS |
| 260 | 14.51 | 76.73188789 | 18.91 | 69.56 | 8.68 | 163515 | 23.21609458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 33.42 | 1.42 | 4.44 | 32.479999 | 33.72 | 32.24 | 262213 |
| 1731022500 | 32 | -1.12 | -3.38 | 32.81 | 32.92 | 28.8 | 585862 |
| 1730936100 | 33.119999 | 1.31 | 4.12 | 33.77 | 34.3599 | 32.68 | 405294 |
| 1730849700 | 31.81 | -0.57 | -1.76 | 32.27 | 32.38 | 31.45 | 232972 |
| 1730763300 | 32.38 | -0.11 | -0.34 | 32.729999 | 33.189999 | 32.03 | 214482 |
| 1730500500 | 32.49 | 0.52 | 1.63 | 32.2 | 32.9879 | 32.04 | 248217 |
| 1730414100 | 31.97 | -1.32 | -3.97 | 33.14 | 33.28 | 31.92 | 276458 |
| 1730327700 | 33.29 | -0.7 | -2.06 | 33.76 | 34.2 | 33.25 | 134991 |
| 1730241300 | 33.99 | 0.59 | 1.77 | 33.03 | 34.05 | 33.03 | 170310 |
| 1730154900 | 33.4 | -0.13 | -0.39 | 33.91 | 34.39 | 33.369999 | 195380 |
| 1729895700 | 33.53 | 0.22 | 0.66 | 33.7 | 34.32 | 33.505 | 176369 |
| 1729809300 | 33.31 | -0.84 | -2.46 | 34.34 | 34.82 | 33.155 | 194455 |
| 1729722900 | 34.15 | 0.81 | 2.43 | 33.56 | 34.15 | 33.22 | 259665 |
| 1729636500 | 33.34 | 0.49 | 1.49 | 33 | 33.6 | 32.509999 | 206558 |
| 1729550100 | 32.85 | -2 | -5.74 | 34.74 | 34.82 | 32.689999 | 350667 |
| 1729290900 | 34.85 | -0.32 | -0.91 | 34.97 | 35.5 | 34.481 | 213192 |
| 1729204500 | 35.17 | -0.52 | -1.46 | 35.67 | 35.8799 | 35.02 | 169247 |
| 1729118100 | 35.69 | 0.68 | 1.94 | 34.94 | 36.2 | 34.94 | 159468 |
| 1729031700 | 35.01 | 0.22 | 0.63 | 34.58 | 35.64 | 34.51 | 201754 |
| 1728945300 | 34.79 | 1 | 2.96 | 34.13 | 35.01 | 34.035 | 230306 |
| 1728686100 | 33.79 | 0.87 | 2.64 | 32.92 | 33.85 | 32.89 | 192915 |
| 1728599700 | 32.92 | -1 | -2.95 | 33.5 | 33.79 | 32.43 | 283842 |
| 1728513300 | 33.92 | 0.5 | 1.50 | 33.36 | 34.14 | 33.049999 | 208099 |
| 1728426900 | 33.42 | 0.85 | 2.61 | 33 | 33.665 | 32.72 | 309397 |
| 1728340500 | 32.57 | -0.43 | -1.30 | 32.82 | 33.229999 | 32.14 | 294126 |
| 1728081300 | 33 | -0.83 | -2.45 | 33.98 | 34.145 | 32.369999 | 447574 |
| 1727994900 | 33.83 | 1.36 | 4.19 | 32.83 | 35.63 | 32.5 | 2385247 |
| 1727908500 | 32.47 | -0.45 | -1.37 | 32.63 | 33.8961 | 31.93 | 632861 |
| 1727822100 | 32.92 | -2.78 | -7.79 | 34 | 34.26 | 31.81 | 574712 |
| 1727735700 | 35.7 | 1.31 | 3.81 | 34.39 | 35.88 | 34.3 | 432366 |
| 1727476500 | 34.39 | -0.29 | -0.84 | 34.73 | 34.77 | 33.75 | 205628 |
| 1727390100 | 34.68 | -0.98 | -2.75 | 36.17 | 36.17 | 34.67 | 178381 |
| 1727303700 | 35.66 | -1.22 | -3.31 | 36.985 | 37.13 | 35.59 | 276983 |
| 1727217300 | 36.88 | 0.94 | 2.62 | 35.96 | 37 | 35.74 | 231536 |
| 1727130900 | 35.94 | 0.26 | 0.73 | 35.96 | 36.235 | 35.75 | 133301 |
| 1726871700 | 35.68 | 0.07 | 0.20 | 35.67 | 36.33 | 35.36 | 406019 |
| 1726785300 | 35.61 | 0.62 | 1.77 | 35.64 | 35.94 | 35.0501 | 179780 |
| 1726698900 | 34.99 | 0.32 | 0.92 | 34.67 | 36.25 | 34.26 | 197511 |
| 1726612500 | 34.67 | -0.25 | -0.72 | 35.3 | 35.37 | 34.67 | 219933 |
| 1726526100 | 34.92 | 0.4 | 1.16 | 34.78 | 35.18 | 34.3 | 130953 |
| 1726266900 | 34.52 | 1.22 | 3.66 | 33.78 | 34.8799 | 33.549999 | 150175 |
| 1726180500 | 33.299999 | -0.32 | -0.95 | 33.72 | 33.9999 | 33.0401 | 169647 |
| 1726094100 | 33.62 | 1.49 | 4.64 | 32.21 | 33.795 | 31.84 | 316884 |
| 1726007700 | 32.13 | -0.24 | -0.74 | 32.35 | 32.664 | 31.97 | 132720 |
| 1725921300 | 32.369999 | 0.53 | 1.66 | 31.83 | 32.88 | 31.75 | 175653 |
| 1725662100 | 31.84 | -1.27 | -3.84 | 33.29 | 34.34 | 31.36 | 264900 |
| 1725575700 | 33.11 | 0.3 | 0.91 | 32.81 | 33.29 | 32.63 | 359227 |
| 1725489300 | 32.81 | 0.32 | 0.98 | 32.299999 | 32.96 | 31.68 | 142295 |
| 1725402900 | 32.49 | -1.77 | -5.17 | 33.92 | 34.27 | 32.299999 | 224391 |
| 1725057300 | 34.26 | 1.11 | 3.35 | 33.32 | 34.28 | 33.29 | 230033 |
| 1724970900 | 33.15 | -0.67 | -1.98 | 34.08 | 34.24 | 32.671799 | 204288 |
| 1724884500 | 33.82 | -0.65 | -1.89 | 34.41 | 34.595 | 33.63 | 276458 |
| 1724798100 | 34.47 | -0.77 | -2.19 | 35 | 35.34 | 34.35 | 164922 |
| 1724711700 | 35.24 | 0.28 | 0.80 | 35 | 35.57 | 34.77 | 281526 |
| 1724452500 | 34.96 | 1.75 | 5.27 | 33.5 | 34.98 | 33.409999 | 207776 |
| 1724366100 | 33.21 | 0.32 | 0.97 | 32.99 | 33.45 | 32.799999 | 171492 |
| 1724279700 | 32.89 | 0.82 | 2.56 | 32.5 | 33.08 | 32.259999 | 219954 |
| 1724193300 | 32.07 | 0.35 | 1.10 | 31.74 | 32.1 | 31.67 | 138805 |
| 1724106900 | 31.72 | -0.02 | -0.06 | 31.78 | 31.96 | 31.3801 | 174965 |
| 1723847700 | 31.74 | 0.33 | 1.05 | 31.38 | 31.98 | 31.15 | 125991 |
| 1723761300 | 31.41 | 1.08 | 3.56 | 31.27 | 31.77 | 30.4 | 186550 |
| 1723674900 | 30.33 | -0.38 | -1.24 | 30.71 | 31.38 | 30.3 | 134882 |
| 1723588500 | 30.71 | 1.1 | 3.71 | 29.81 | 30.72 | 29.5673 | 186068 |
| 1723502100 | 29.61 | -0.68 | -2.24 | 30.28 | 30.41 | 29.3 | 179780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
