Pennant Group

PNTG
🏛️ usa →
25.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.76 24.76 24.42 24.47 3.3K
09:35 24.74 24.76 24.74 24.76 0.4K
09:37 24.79 24.79 24.79 24.79 0.2K
09:38 24.87 24.87 24.87 24.87 4.5K
09:43 24.89 24.89 24.88 24.88 0.6K
09:47 24.88 25.21 24.88 25.21 3.5K
09:48 25.25 25.25 25.25 25.25 0.5K
09:53 25.20 25.20 25.12 25.12 0.4K
09:56 25.21 25.21 25.21 25.21 0.1K
09:57 25.22 25.22 25.22 25.22 0.8K
09:58 25.20 25.20 25.16 25.16 1.9K
09:59 25.39 25.39 25.39 25.39 0.1K
10:00 25.38 25.38 25.38 25.38 0.4K
10:02 25.25 25.29 25.25 25.29 2.4K
10:03 25.31 25.31 25.31 25.31 1.2K
10:04 25.31 25.31 25.30 25.30 1.5K
10:05 25.32 25.36 25.32 25.36 0.6K
10:06 25.40 25.41 25.40 25.41 1.6K
10:08 25.36 25.36 25.36 25.36 0.8K
10:09 25.39 25.43 25.39 25.43 0.6K
10:10 25.39 25.39 25.39 25.39 0.5K
10:11 25.44 25.44 25.44 25.44 0.5K
10:12 25.39 25.39 25.39 25.39 2.5K
10:13 25.42 25.44 25.40 25.44 3.5K
10:14 25.44 25.56 25.44 25.56 3.8K
10:15 25.67 25.67 25.67 25.67 0.4K
10:19 25.51 25.58 25.49 25.58 13.1K
10:20 25.49 25.54 25.49 25.53 6.6K
10:21 25.53 25.54 25.53 25.54 2.9K
10:23 25.54 25.54 25.54 25.54 0.2K
10:24 25.54 25.54 25.54 25.54 0.2K
10:25 25.45 25.45 25.45 25.45 2.8K
10:28 25.46 25.46 25.46 25.46 0.1K
10:29 25.50 25.50 25.50 25.50 0.2K
10:30 25.50 25.50 25.50 25.50 5.2K
10:31 25.50 25.57 25.50 25.57 22.0K
10:32 25.60 25.90 25.59 25.90 27.9K
10:33 25.92 25.92 25.92 25.92 1.6K
10:34 25.97 25.97 25.97 25.97 0.3K
10:35 25.94 25.94 25.94 25.94 2.4K
10:36 26.10 26.10 26.10 26.10 5.5K
10:37 26.16 26.16 26.16 26.16 0.3K
10:38 26.17 26.18 26.14 26.18 1.9K
10:39 26.22 26.29 26.20 26.24 3.5K
10:40 26.16 26.16 26.16 26.16 0.5K
10:41 26.24 26.24 26.24 26.24 0.4K
10:42 26.24 26.24 26.18 26.18 0.4K
10:44 26.26 26.26 26.22 26.23 3.6K
10:45 26.18 26.18 26.18 26.18 1.1K
10:46 26.21 26.21 26.21 26.21 0.4K
10:48 26.26 26.26 26.26 26.26 1.4K
10:49 26.26 26.39 26.26 26.39 1.8K
10:50 26.39 26.39 26.39 26.39 0.3K
10:52 26.40 26.40 26.32 26.38 1.4K
10:53 26.44 26.44 26.29 26.29 6.3K
10:54 26.32 26.32 26.32 26.32 0.3K
10:55 26.35 26.45 26.31 26.31 2.7K
10:56 26.40 26.40 26.40 26.40 0.4K
10:57 26.44 26.44 26.44 26.44 0.7K
10:59 26.56 26.60 26.56 26.60 1.3K
11:00 26.60 26.60 26.40 26.40 5.4K
11:01 26.26 26.26 26.23 26.23 4.1K
11:02 26.26 26.26 26.23 26.23 5.6K
11:03 26.20 26.26 26.20 26.26 2.4K
11:04 26.34 26.34 26.24 26.24 3.5K
11:05 26.27 26.27 26.27 26.27 1.1K
11:08 26.39 26.39 26.38 26.38 2.3K
11:09 26.41 26.41 26.31 26.31 2.7K
11:11 26.38 26.38 26.38 26.38 0.1K
11:12 26.35 26.35 26.35 26.35 2.2K
11:24 26.40 26.40 26.40 26.40 0.5K
11:25 26.34 26.34 26.34 26.34 0.6K
11:27 26.40 26.40 26.40 26.40 0.4K
11:28 26.40 26.40 26.40 26.40 0.2K
11:30 26.30 26.32 26.30 26.32 4.2K
11:34 26.35 26.35 26.23 26.23 0.3K
11:35 26.27 26.31 26.27 26.31 2.3K
11:37 26.32 26.32 26.29 26.29 1.2K
11:38 26.26 26.26 26.26 26.26 0.5K
11:39 26.30 26.30 26.30 26.30 1.3K
11:47 26.35 26.36 26.35 26.36 0.9K
11:48 26.37 26.37 26.37 26.37 1.0K
11:53 26.37 26.37 26.35 26.35 2.7K
11:56 26.36 26.36 26.36 26.36 0.6K
11:58 26.46 26.47 26.46 26.47 2.5K
11:59 26.41 26.46 26.41 26.46 0.8K
12:00 26.47 26.47 26.47 26.47 0.3K
12:03 26.47 26.52 26.47 26.52 7.5K
12:05 26.57 26.57 26.57 26.57 3.6K
12:06 26.64 26.64 26.62 26.62 6.5K
12:07 26.63 26.65 26.45 26.65 8.2K
12:08 26.49 26.52 26.49 26.52 3.1K
12:09 26.47 26.47 26.47 26.47 0.3K
12:10 26.48 26.48 26.48 26.48 1.2K
12:12 26.36 26.36 26.36 26.36 12.4K
12:14 26.40 26.40 26.40 26.40 0.8K
12:15 26.40 26.40 26.40 26.40 0.2K
12:16 26.41 26.59 26.41 26.50 14.0K
12:17 26.50 26.51 26.50 26.50 6.9K
12:18 26.53 26.58 26.50 26.50 10.5K
12:19 26.51 26.56 26.48 26.50 11.2K
12:20 26.53 26.53 26.49 26.49 5.9K
12:21 26.55 26.56 26.50 26.52 5.7K
12:22 26.69 26.76 26.68 26.76 4.0K
12:23 26.81 26.81 26.81 26.81 0.2K
12:24 26.81 26.81 26.80 26.80 0.8K
12:25 26.80 26.80 26.80 26.80 0.7K
12:26 26.80 26.80 26.80 26.80 0.2K
12:27 26.80 26.80 26.80 26.80 0.5K
12:28 26.80 26.80 26.80 26.80 1.4K
12:29 26.80 26.80 26.77 26.79 1.5K
12:31 26.78 26.78 26.78 26.78 0.2K
12:32 26.78 26.78 26.78 26.78 0.7K
12:33 26.78 26.78 26.78 26.78 1.8K
12:37 26.78 26.83 26.78 26.83 1.5K
12:38 26.82 26.82 26.82 26.82 2.3K
12:39 26.77 26.77 26.77 26.77 1.4K
12:41 26.80 26.80 26.74 26.74 1.0K
12:42 26.74 26.74 26.74 26.74 1.0K
12:43 26.74 26.74 26.74 26.74 0.2K
12:44 26.74 26.74 26.69 26.69 2.2K
12:46 26.72 26.72 26.72 26.72 2.9K
12:49 26.77 26.77 26.77 26.77 0.4K
12:50 26.84 26.84 26.84 26.84 1.0K
12:51 26.81 26.81 26.80 26.80 1.0K
12:52 26.81 26.81 26.79 26.79 1.4K
12:55 26.82 26.84 26.80 26.84 1.5K
12:56 26.90 26.91 26.90 26.91 1.1K
12:57 26.93 26.93 26.91 26.91 0.8K
12:58 26.92 26.92 26.92 26.92 0.3K
12:59 26.92 26.92 26.92 26.92 0.4K
13:00 26.91 26.91 26.91 26.91 0.3K
13:03 26.91 26.91 26.73 26.73 4.1K
13:04 26.81 26.81 26.81 26.81 0.6K
13:05 26.81 26.81 26.81 26.81 0.8K
13:08 26.82 26.82 26.82 26.82 0.6K
13:10 26.76 26.80 26.76 26.80 0.8K
13:11 26.85 26.98 26.85 26.98 5.4K
13:12 26.99 26.99 26.99 26.99 0.3K
13:13 26.99 26.99 26.98 26.98 1.8K
13:17 26.92 26.92 26.92 26.92 3.1K
13:25 26.92 26.92 26.74 26.74 2.7K
13:26 26.71 26.73 26.65 26.66 2.3K
13:32 26.64 26.66 26.64 26.66 1.5K
13:36 26.70 26.73 26.70 26.73 4.1K
13:37 26.79 26.89 26.79 26.86 3.7K
13:42 26.87 26.89 26.87 26.89 16.9K
13:43 26.89 27.04 26.89 26.95 3.6K
13:45 26.96 26.98 26.96 26.98 0.5K
13:46 26.98 26.98 26.98 26.98 1.1K
13:47 27.03 27.03 27.03 27.03 2.4K
13:52 26.96 26.96 26.92 26.92 6.4K
13:56 26.87 26.87 26.87 26.87 0.5K
13:57 26.86 26.90 26.85 26.90 1.4K
13:58 26.90 26.90 26.90 26.90 0.9K
13:59 26.91 26.91 26.91 26.91 0.2K
14:00 26.91 26.91 26.91 26.91 0.7K
14:03 26.91 26.91 26.85 26.85 0.9K
14:04 26.89 26.89 26.75 26.75 2.8K
14:07 26.79 26.79 26.74 26.74 0.5K
14:09 26.73 26.73 26.73 26.73 1.0K
14:11 26.72 26.72 26.72 26.72 0.1K
14:12 26.72 26.76 26.72 26.76 1.7K
14:14 26.78 26.78 26.78 26.78 1.0K
14:15 26.85 26.85 26.85 26.85 0.9K
14:16 26.81 26.81 26.75 26.75 3.4K
14:18 26.81 26.81 26.81 26.81 1.7K
14:21 26.81 26.81 26.81 26.81 0.6K
14:22 26.80 26.80 26.79 26.79 1.2K
14:26 26.82 26.82 26.82 26.82 0.9K
14:30 26.82 26.82 26.82 26.82 0.5K
14:33 26.82 26.82 26.82 26.82 0.1K
14:34 26.77 26.79 26.77 26.79 2.2K
14:35 26.79 26.79 26.79 26.79 1.0K
14:37 26.76 26.76 26.76 26.76 0.7K
14:41 26.80 26.80 26.80 26.80 0.7K
14:42 26.80 26.80 26.75 26.79 3.9K
14:47 26.90 26.90 26.90 26.90 0.8K
14:48 26.90 26.90 26.90 26.90 1.5K
14:49 26.91 26.91 26.91 26.91 0.8K
14:51 26.84 26.85 26.84 26.85 11.2K
14:52 26.85 26.86 26.84 26.86 2.5K
14:53 26.86 26.86 26.79 26.84 1.7K
14:55 26.80 26.80 26.80 26.80 1.2K
14:57 26.77 26.78 26.77 26.78 2.3K
14:58 26.77 26.77 26.77 26.77 1.5K
15:01 26.72 26.72 26.72 26.72 3.1K
15:02 26.72 26.72 26.72 26.72 2.5K
15:07 26.71 26.81 26.71 26.81 6.5K
15:08 26.81 26.84 26.81 26.84 2.3K
15:09 26.84 26.85 26.84 26.85 2.3K
15:10 26.86 26.86 26.86 26.86 2.2K
15:11 26.85 26.89 26.85 26.89 4.9K
15:12 26.93 26.93 26.93 26.93 0.7K
15:13 27.03 27.09 27.03 27.09 4.7K
15:14 27.09 27.09 26.99 26.99 5.2K
15:15 27.09 27.09 27.09 27.09 0.3K
15:16 27.03 27.03 27.03 27.03 1.8K
15:18 27.00 27.08 27.00 27.08 0.9K
15:19 27.08 27.08 27.01 27.01 0.8K
15:20 27.07 27.07 27.07 27.07 0.6K
15:21 27.07 27.07 27.07 27.07 3.3K
15:22 27.09 27.09 27.05 27.09 3.9K
15:23 27.09 27.21 27.05 27.21 15.4K
15:24 27.13 27.13 26.99 27.06 7.5K
15:25 27.05 27.05 27.05 27.05 1.1K
15:26 27.05 27.05 27.05 27.05 2.2K
15:27 27.08 27.08 27.04 27.04 1.8K
15:28 27.08 27.08 27.08 27.08 0.8K
15:29 27.04 27.04 27.04 27.04 1.0K
15:30 26.93 26.93 26.89 26.89 5.6K
15:31 26.82 26.82 26.82 26.82 1.5K
15:32 26.81 26.82 26.78 26.78 1.4K
15:33 26.82 26.86 26.82 26.86 2.8K
15:34 26.82 26.82 26.82 26.82 0.8K
15:35 26.83 26.83 26.83 26.83 1.5K
15:36 26.79 26.81 26.76 26.81 5.1K
15:38 26.84 26.84 26.81 26.81 1.0K
15:39 26.81 26.81 26.81 26.81 1.4K
15:40 26.87 26.87 26.87 26.87 4.0K
15:41 26.84 26.84 26.84 26.84 2.0K
15:42 26.86 26.86 26.77 26.77 3.5K
15:43 26.76 26.79 26.76 26.79 1.2K
15:44 26.79 26.79 26.79 26.79 0.3K
15:45 26.77 26.77 26.50 26.50 13.7K
15:46 26.47 26.47 26.26 26.34 14.9K
15:47 26.36 26.36 26.26 26.26 7.2K
15:48 26.27 26.27 26.22 26.22 9.7K
15:49 26.22 26.44 26.22 26.44 11.5K
15:50 26.27 26.31 26.16 26.19 22.1K
15:51 26.14 26.26 26.13 26.15 17.4K
15:52 26.13 26.28 26.12 26.22 22.2K
15:53 26.21 26.23 26.14 26.14 16.7K
15:54 26.18 26.18 26.00 26.02 40.5K
15:55 26.15 26.15 26.00 26.03 18.2K
15:56 26.05 26.07 26.02 26.02 34.5K
15:57 26.04 26.06 26.00 26.06 29.2K
15:58 26.06 26.06 26.00 26.02 37.8K
15:59 26.02 26.05 25.99 26.00 169.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available