Register for real-time alerts, custom portfolio, and market movers
PNTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.02 | 0.61 | 2.72% | 22.76 | 23.10 | 22.38 | 157,416 |
| May 16 2024 | 22.41 | -0.45 | -1.97% | 22.95 | 23.01 | 22.34 | 238,432 |
| May 15 2024 | 22.86 | 0.65 | 2.93% | 22.67 | 23.12 | 22.52 | 171,064 |
| May 14 2024 | 22.21 | -1.18 | -5.04% | 23.52 | 23.57 | 22.045 | 406,549 |
| May 13 2024 | 23.39 | 0.75 | 3.31% | 22.65 | 23.505 | 22.60 | 241,916 |
| May 10 2024 | 22.64 | 0.40 | 1.80% | 22.29 | 22.72 | 22.105 | 141,438 |
| May 09 2024 | 22.24 | 0.10 | 0.45% | 22.29 | 22.39 | 21.69 | 252,443 |
| May 08 2024 | 22.14 | 1.23 | 5.88% | 21.05 | 22.19 | 20.91 | 220,373 |
| May 07 2024 | 20.91 | -0.66 | -3.06% | 22.00 | 22.00 | 20.78 | 318,912 |
| May 06 2024 | 21.57 | 0.17 | 0.79% | 21.62 | 22.00 | 21.49 | 194,850 |
| May 03 2024 | 21.40 | 0.20 | 0.94% | 21.44 | 21.8087 | 21.06 | 187,380 |
| May 02 2024 | 21.20 | -0.06 | -0.28% | 21.57 | 21.57 | 21.00 | 156,210 |
| May 01 2024 | 21.26 | 0.35 | 1.67% | 20.85 | 21.64 | 20.85 | 218,073 |
| Apr 30 2024 | 20.91 | 0.22 | 1.06% | 20.55 | 21.22 | 20.23 | 190,953 |
| Apr 29 2024 | 20.69 | -0.09 | -0.43% | 20.85 | 21.09 | 20.36 | 121,850 |
| Apr 26 2024 | 20.78 | 0.47 | 2.31% | 20.32 | 20.80 | 20.31 | 89,016 |
| Apr 25 2024 | 20.31 | -0.40 | -1.93% | 20.45 | 20.635 | 20.11 | 219,080 |
| Apr 24 2024 | 20.71 | -0.71 | -3.31% | 21.19 | 21.43 | 20.69 | 231,376 |
| Apr 23 2024 | 21.42 | 0.57 | 2.73% | 20.86 | 21.45 | 20.85 | 197,934 |
| Apr 22 2024 | 20.85 | 0.55 | 2.71% | 20.37 | 21.08 | 20.24 | 214,549 |
| Apr 19 2024 | 20.30 | 0.41 | 2.06% | 19.89 | 20.33 | 19.64 | 133,111 |
| Apr 18 2024 | 19.89 | -0.12 | -0.60% | 19.90 | 20.20 | 19.71 | 129,789 |
| Apr 17 2024 | 20.01 | 0.00 | 0.00% | 20.11 | 20.59 | 19.93 | 126,338 |
| Apr 16 2024 | 20.01 | 0.10 | 0.50% | 19.80 | 20.26 | 19.37 | 105,274 |
| Apr 15 2024 | 19.91 | -0.29 | -1.44% | 20.25 | 20.55 | 19.885 | 108,356 |
| Apr 12 2024 | 20.20 | -0.15 | -0.74% | 20.25 | 20.39 | 19.985 | 83,247 |
| Apr 11 2024 | 20.35 | 0.15 | 0.74% | 20.32 | 20.48 | 19.97 | 140,000 |
| Apr 10 2024 | 20.20 | -0.37 | -1.80% | 20.16 | 20.80 | 20.09 | 139,425 |
| Apr 09 2024 | 20.57 | -0.06 | -0.29% | 20.68 | 20.68 | 20.42 | 87,028 |
| Apr 08 2024 | 20.63 | -0.09 | -0.43% | 20.86 | 20.8912 | 20.55 | 87,330 |
| Apr 05 2024 | 20.72 | 0.60 | 2.98% | 20.01 | 20.76 | 20.01 | 99,091 |
| Apr 04 2024 | 20.12 | -0.20 | -0.98% | 20.40 | 20.58 | 19.98 | 148,236 |
| Apr 03 2024 | 20.32 | 0.26 | 1.30% | 19.93 | 20.55 | 19.93 | 202,010 |
| Apr 02 2024 | 20.06 | -0.05 | -0.25% | 19.91 | 20.28 | 19.80 | 158,719 |
| Apr 01 2024 | 20.11 | 0.48 | 2.45% | 19.83 | 20.22 | 19.52 | 319,676 |
| Mar 28 2024 | 19.63 | -0.21 | -1.06% | 19.88 | 20.135 | 19.52 | 120,521 |
| Mar 27 2024 | 19.84 | 0.34 | 1.74% | 19.52 | 19.995 | 19.28 | 99,641 |
| Mar 26 2024 | 19.50 | -0.23 | -1.17% | 19.83 | 19.87 | 19.48 | 67,535 |
| Mar 25 2024 | 19.73 | 0.03 | 0.15% | 19.71 | 20.075 | 19.68 | 68,090 |
| Mar 22 2024 | 19.70 | -0.62 | -3.05% | 20.34 | 20.39 | 19.70 | 90,260 |
| Mar 21 2024 | 20.32 | 0.31 | 1.55% | 20.22 | 20.50 | 20.04 | 145,562 |
| Mar 20 2024 | 20.01 | 0.28 | 1.42% | 19.65 | 20.11 | 19.55 | 150,479 |
| Mar 19 2024 | 19.73 | 0.78 | 4.12% | 18.90 | 19.83 | 18.58 | 174,383 |
| Mar 18 2024 | 18.95 | 0.55 | 2.99% | 18.43 | 19.00 | 18.28 | 83,240 |
| Mar 15 2024 | 18.40 | -0.13 | -0.70% | 18.43 | 18.76 | 18.36 | 193,713 |
| Mar 14 2024 | 18.53 | -0.43 | -2.27% | 18.88 | 18.88 | 18.505 | 88,015 |
| Mar 13 2024 | 18.96 | -0.17 | -0.89% | 19.03 | 19.506 | 18.84 | 123,639 |
| Mar 12 2024 | 19.13 | 0.26 | 1.38% | 18.81 | 19.20 | 18.67 | 143,733 |
| Mar 11 2024 | 18.87 | 0.48 | 2.61% | 18.28 | 18.91 | 18.21 | 105,899 |
| Mar 08 2024 | 18.39 | -0.15 | -0.81% | 18.76 | 18.85 | 18.28 | 104,514 |
| Mar 07 2024 | 18.54 | -0.36 | -1.90% | 18.91 | 19.14 | 18.385 | 186,767 |
| Mar 06 2024 | 18.90 | 0.24 | 1.29% | 18.85 | 18.95 | 18.49 | 105,251 |
| Mar 05 2024 | 18.66 | -0.13 | -0.69% | 18.71 | 19.035 | 18.45 | 178,860 |
| Mar 04 2024 | 18.79 | 0.51 | 2.79% | 18.28 | 18.98 | 18.12 | 110,779 |
| Mar 01 2024 | 18.28 | -0.37 | -1.98% | 19.17 | 19.22 | 18.12 | 256,225 |
| Feb 29 2024 | 18.65 | 1.77 | 10.49% | 17.41 | 18.87 | 17.4001 | 329,132 |
| Feb 28 2024 | 16.88 | 0.29 | 1.75% | 16.37 | 16.96 | 16.37 | 229,255 |
| Feb 27 2024 | 16.59 | -0.09 | -0.54% | 16.77 | 16.91 | 16.28 | 204,541 |
| Feb 26 2024 | 16.68 | -0.33 | -1.94% | 17.07 | 17.15 | 16.60 | 202,986 |
| Feb 23 2024 | 17.01 | -0.10 | -0.58% | 17.16 | 17.18 | 16.90 | 285,612 |
| Feb 22 2024 | 17.11 | 0.48 | 2.89% | 16.65 | 17.24 | 16.55 | 246,557 |
| Feb 21 2024 | 16.63 | 0.38 | 2.34% | 16.18 | 16.69 | 16.135 | 164,377 |
| Feb 20 2024 | 16.25 | 0.12 | 0.74% | 15.90 | 16.46 | 15.81 | 191,670 |
