The Pennant Group (PNTG) Stock Chart & Stock Price History → Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad) Free PNTG Stock Alerts $23.95 +0.46 (+1.96%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends The Pennant Group Stock Price Performance5 Day Performance+1.96%1 Month Performance+15.76%3 Month Performance+28.42%6 Month Performance+70.58%Year-To-Date Performance+72.05%1 Year Performance+103.66% Receive PNTG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for The Pennant Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s Forever Term [exposed]Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here PNTG Stock Chart for Wednesday, May, 29, 2024 PNTG Chart by TradingView The Pennant Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$23.49$23.95+1.96%$24.05$23.54186,558 shs$719.70 million05/27/2024$23.49$23.49$23.60$22.72133,700 shs$705.87 million05/24/2024$22.66$23.49+3.66%$23.60$22.72133,718 shs$705.78 million05/23/2024$23.13$22.66-2.03%$23.50$22.53191,877 shs$680.93 million05/22/2024$23.68$23.13-2.32%$24.06$23.11238,339 shs$695.06 million05/21/2024$23.12$23.68+2.42%$23.76$23.06142,706 shs$711.58 million Get the Latest News and Ratings for PNTG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Pennant Group and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$23.02$23.12+0.43%$23.34$22.93267,995 shs$694.76 million05/17/2024$22.41$23.02+2.72%$23.10$22.38157,416 shs$691.75 million05/16/2024$22.86$22.41-1.97%$23.01$22.34238,432 shs$673.42 million05/15/2024$22.21$22.86+2.93%$23.12$22.52171,064 shs$686.94 million05/14/2024$23.39$22.21-5.04%$23.57$22.05406,544 shs$667.41 million05/13/2024$22.64$23.39+3.31%$23.51$22.65241,915 shs$702.87 million05/10/2024$22.24$22.64+1.80%$22.72$22.11141,438 shs$680.24 million05/09/2024$22.14$22.24+0.45%$22.39$21.70252,443 shs$667.42 million05/08/2024$20.91$22.14+5.88%$22.19$20.91220,273 shs$664.42 million05/07/2024$21.57$20.91-3.06%$22.00$20.78318,912 shs$627.51 million05/06/2024$21.40$21.57+0.79%$22.00$21.49194,846 shs$647.32 million05/03/2024$21.20$21.40+0.94%$21.81$21.06187,380 shs$642.21 million05/02/2024$21.26$21.20-0.28%$21.57$21.00155,910 shs$636.21 million05/01/2024$20.91$21.26+1.67%$21.63$20.85218,073 shs$638.01 million04/30/2024$20.69$20.91+1.06%$21.22$20.23190,953 shs$627.51 million04/29/2024$20.78$20.69-0.43%$21.09$20.36121,850 shs$620.91 million04/26/2024$20.31$20.78+2.31%$20.80$20.3289,016 shs$623.61 million04/25/2024$20.71$20.31-1.93%$20.64$20.11219,080 shs$609.56 million04/24/2024$21.42$20.71-3.31%$21.43$20.69231,376 shs$621.51 million04/23/2024$20.85$21.42+2.73%$21.45$20.85197,934 shs$650.95 million04/22/2024$20.30$20.85+2.71%$21.06$20.37214,549 shs$633.63 million04/19/2024$19.89$20.30+2.06%$20.33$19.64133,111 shs$616.92 million04/18/2024$20.01$19.89-0.60%$20.20$19.80129,789 shs$604.46 million04/17/2024$20.01$20.01$20.47$19.94126,338 shs$608.10 million04/16/2024$19.91$20.01+0.50%$20.24$19.37105,273 shs$608.10 million04/15/2024$20.20$19.91-1.44%$20.55$19.89108,356 shs$605.07 million04/12/2024$20.35$20.20-0.74%$20.39$19.9983,247 shs$606.20 million04/11/2024$20.20$20.35+0.74%$20.47$19.97140,000 shs$610.77 million04/10/2024$20.57$20.20-1.80%$20.78$20.09139,425 shs$606.20 million04/09/2024$20.63$20.57-0.29%$20.68$20.4287,028 shs$617.31 million04/08/2024$20.72$20.63-0.43%$20.89$20.5587,330 shs$619.11 million04/05/2024$20.12$20.72+2.98%$20.76$20.0199,091 shs$621.81 million04/04/2024$20.32$20.12-0.98%$20.58$19.98148,236 shs$603.80 million04/03/2024$20.06$20.32+1.30%$20.55$19.93202,010 shs$609.80 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here04/02/2024$20.11$20.06-0.25%$20.28$19.80158,718 shs$602.00 million04/01/2024$19.63$20.11+2.45%$20.22$19.59319,676 shs$603.56 million03/29/2024$19.63$19.63$20.14$19.52120,521 shs$589.10 million03/28/2024$19.84$19.63-1.06%$20.14$19.52120,511 shs$589.10 million03/27/2024$19.50$19.84+1.74%$20.00$19.2899,376 shs$595.40 million03/26/2024$19.73$19.50-1.17%$19.83$19.4967,535 shs$585.25 million03/25/2024$19.70$19.73+0.15%$20.08$19.6868,010 shs$592.10 million03/22/2024$20.32$19.70-3.05%$20.39$19.7090,260 shs$591.20 million03/21/2024$20.01$20.32+1.55%$20.50$20.04145,473 shs$609.80 million03/20/2024$19.73$20.01+1.42%$20.11$19.55150,479 shs$600.50 million03/19/2024$18.95$19.73+4.12%$19.83$18.58174,383 shs$592.10 million03/18/2024$18.40$18.95+2.99%$19.00$18.2883,240 shs$568.69 million03/15/2024$18.53$18.40-0.70%$18.76$18.36193,713 shs$552.18 million03/14/2024$18.96$18.53-2.27%$18.88$18.5188,015 shs$556.09 million03/13/2024$19.13$18.96-0.89%$19.51$18.86123,639 shs$568.99 million03/12/2024$18.87$19.13+1.38%$19.20$18.68143,733 shs$574.15 million03/11/2024$18.39$18.87+2.61%$18.91$18.21105,899 shs$566.29 million03/08/2024$18.54$18.39-0.81%$18.85$18.28104,512 shs$551.88 million03/07/2024$18.90$18.54-1.90%$19.14$18.39186,767 shs$567.25 million03/06/2024$18.66$18.90+1.29%$18.95$18.49105,249 shs$567.19 million03/05/2024$18.79$18.66-0.69%$19.04$18.45178,860 shs$559.99 million03/04/2024$18.28$18.79+2.79%$18.98$18.12110,779 shs$563.89 million03/01/2024$18.65$18.28-1.98%$19.22$18.12256,225 shs$547.12 million02/29/2024$16.88$18.65+10.49%$18.87$17.40329,132 shs$558.19 million02/28/2024$16.59$16.88+1.75%$16.96$16.37228,555 shs$505.22 million Related Companies: LFST Stock Chart PRVA Stock Chart USPH Stock Chart INNV Stock Chart WGS Stock Chart TALK Stock Chart DCGO Stock Chart SHCR Stock Chart PIII Stock Chart EUDA Stock Chart Receive PNTG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Pennant Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PNTG) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Pennant Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.