Pennant Group

PNTG
🏛️ usa →
25.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.62 25.48 24.30 25.40 0.2M
2025-09-25 24.85 24.97 24.31 24.55 0.2M
2025-09-24 24.39 25.29 24.13 24.90 0.3M
2025-09-23 24.64 24.79 24.42 24.50 0.2M
2025-09-22 24.02 24.62 23.98 24.58 0.2M
2025-09-19 24.76 24.97 24.02 24.12 0.5M
2025-09-18 24.38 24.80 24.11 24.76 0.2M
2025-09-17 24.61 24.91 24.29 24.36 0.2M
2025-09-16 25.08 25.22 24.58 24.63 0.2M
2025-09-15 25.78 25.84 25.16 25.20 0.2M
2025-09-12 25.70 26.11 25.48 25.58 0.4M
2025-09-11 24.74 25.78 23.68 25.71 0.4M
2025-09-10 24.75 25.08 24.19 24.60 0.6M
2025-09-09 24.63 24.85 24.21 24.83 0.3M
2025-09-08 24.29 24.54 23.82 24.51 0.3M
2025-09-05 24.00 24.31 23.80 24.29 0.2M
2025-09-04 24.69 24.90 24.05 24.08 0.3M
2025-09-03 23.84 24.84 23.76 24.69 0.5M
2025-09-02 23.74 24.39 23.65 23.96 0.7M
2025-08-29 24.35 24.55 23.94 24.01 0.2M
2025-08-28 24.63 24.63 24.04 24.29 0.3M
2025-08-27 24.13 24.53 24.00 24.49 0.3M
2025-08-26 24.68 24.71 24.08 24.27 0.4M
2025-08-25 25.11 25.37 24.56 24.64 0.4M
2025-08-22 25.02 25.58 24.87 25.17 0.3M
2025-08-21 25.04 25.46 24.73 24.75 0.3M
2025-08-20 25.22 25.44 24.83 25.16 0.3M
2025-08-19 25.13 25.34 24.80 25.00 0.5M
2025-08-18 25.29 25.49 25.04 25.11 0.4M
2025-08-15 25.00 25.50 24.64 25.26 0.5M
2025-08-14 25.74 26.01 24.69 24.70 0.6M
2025-08-13 27.05 27.16 26.06 26.08 0.5M
2025-08-12 26.36 26.82 25.87 26.80 0.4M
2025-08-11 25.97 26.66 25.58 26.15 0.5M
2025-08-08 24.76 27.21 24.42 26.00 1.0M
2025-08-07 23.70 24.97 22.90 24.12 1.0M
2025-08-06 22.10 22.41 21.84 22.26 0.5M
2025-08-05 22.37 22.74 22.15 22.19 0.3M
2025-08-04 22.18 22.38 22.07 22.16 0.2M
2025-08-01 22.00 22.29 21.73 22.07 0.4M
2025-07-31 22.35 23.15 22.05 22.17 0.3M
2025-07-30 23.00 23.87 22.55 22.57 0.3M
2025-07-29 23.34 23.56 22.91 22.98 0.3M
2025-07-28 23.36 23.48 23.12 23.22 0.2M
2025-07-25 23.27 23.66 23.12 23.35 0.2M
2025-07-24 23.20 23.32 22.83 23.10 0.2M
2025-07-23 22.57 23.28 22.23 23.25 0.4M
2025-07-22 23.25 23.53 22.38 22.46 0.5M
2025-07-21 23.43 23.62 23.13 23.24 0.3M
2025-07-18 24.07 24.07 23.08 23.43 0.4M
2025-07-17 23.95 24.19 23.61 23.91 0.4M
2025-07-16 24.86 24.86 23.66 23.76 0.4M
2025-07-15 25.43 25.63 24.43 24.46 0.2M
2025-07-14 25.21 25.49 25.05 25.35 0.2M
2025-07-11 25.62 26.17 25.17 25.23 0.3M
2025-07-10 25.97 26.09 25.59 25.81 0.3M
2025-07-09 25.85 26.34 25.50 26.16 0.1M
2025-07-08 25.93 26.34 25.53 25.84 0.2M
2025-07-07 26.16 26.53 25.75 25.85 0.3M
2025-07-03 26.09 26.44 25.51 26.30 0.2M
2025-07-02 27.06 27.19 25.43 25.90 0.4M
2025-07-01 28.45 28.86 26.24 27.02 1.0M
2025-06-30 30.00 30.21 28.70 29.85 0.6M
2025-06-27 29.28 29.97 29.17 29.80 0.6M
2025-06-26 29.39 29.73 28.80 29.09 0.1M
2025-06-25 28.98 29.30 28.66 29.15 0.1M
2025-06-24 28.49 29.14 27.89 29.09 0.1M
2025-06-23 27.78 28.22 27.53 28.22 0.2M
2025-06-20 28.24 28.41 27.26 27.78 0.2M
2025-06-18 27.92 28.42 27.64 28.06 0.1M
2025-06-17 28.14 28.33 27.48 27.87 0.2M
2025-06-16 27.77 28.54 27.68 28.48 0.2M
2025-06-13 27.41 28.11 27.19 27.67 0.2M
2025-06-12 27.72 27.79 27.32 27.74 0.2M
2025-06-11 28.49 28.67 27.58 27.65 0.4M
2025-06-10 28.95 29.16 28.32 28.35 0.3M
2025-06-09 29.58 29.58 28.58 28.83 0.2M
2025-06-06 29.70 30.11 29.26 29.55 0.2M
2025-06-05 28.88 29.85 28.84 29.64 0.2M
2025-06-04 29.19 29.52 28.86 28.88 0.1M
2025-06-03 29.06 29.69 28.91 29.07 0.2M
2025-06-02 28.69 28.92 28.39 28.83 0.2M
2025-05-30 28.07 29.17 28.07 28.71 0.2M
2025-05-29 28.01 28.38 27.67 28.05 0.1M
2025-05-28 28.19 28.60 27.81 27.86 0.1M
2025-05-27 27.94 28.90 27.94 28.35 0.1M
2025-05-23 27.60 27.99 27.04 27.77 0.1M
2025-05-22 28.37 28.56 28.05 28.06 0.1M
2025-05-21 28.69 29.64 28.55 28.63 0.1M
2025-05-20 29.65 29.95 28.30 29.43 0.1M
2025-05-19 29.87 30.18 29.67 29.74 0.2M
2025-05-16 29.36 30.28 28.89 30.22 0.2M
2025-05-15 29.29 29.50 28.78 29.41 0.1M
2025-05-14 29.17 29.44 28.96 29.31 0.2M
2025-05-13 29.52 29.81 28.83 29.17 0.2M
2025-05-12 29.43 29.58 28.79 29.55 0.3M
2025-05-09 28.39 28.68 28.08 28.58 0.4M
2025-05-08 27.63 28.81 27.11 28.17 0.2M
2025-05-07 27.46 28.56 26.43 27.76 0.4M
2025-05-06 26.38 26.99 26.38 26.84 0.2M
2025-05-05 26.43 27.18 26.17 26.74 0.2M
2025-05-02 25.77 26.90 25.39 26.69 0.2M
2025-05-01 25.36 25.76 25.05 25.42 0.1M
2025-04-30 25.62 25.86 25.38 25.62 0.2M
2025-04-29 25.55 26.01 25.27 25.82 0.1M
2025-04-28 25.64 26.11 25.26 25.55 0.1M
2025-04-25 25.60 25.97 25.16 25.57 0.1M
2025-04-24 25.38 25.95 25.35 25.56 0.2M
2025-04-23 25.68 26.26 25.07 25.25 0.2M
2025-04-22 24.82 25.47 24.42 25.25 0.2M
2025-04-21 25.83 25.84 24.19 24.50 0.3M
2025-04-17 26.04 26.30 25.66 26.13 0.2M
2025-04-16 26.40 26.40 25.94 26.20 0.2M
2025-04-15 25.98 26.14 25.27 26.00 0.1M
2025-04-14 25.60 26.08 25.36 26.03 0.1M
2025-04-11 25.28 25.50 24.61 25.37 0.1M
2025-04-10 24.77 25.45 24.22 25.06 0.2M
2025-04-09 24.09 26.22 23.08 25.19 0.4M
2025-04-08 25.20 25.98 24.18 24.35 0.3M
2025-04-07 23.55 25.21 23.02 24.35 0.2M
2025-04-04 24.85 25.62 24.50 24.57 0.4M
2025-04-03 24.67 26.00 24.57 25.57 0.2M
2025-04-02 24.55 25.78 24.05 25.66 0.3M
2025-04-01 24.93 25.70 24.59 25.41 0.2M
2025-03-31 24.39 25.23 23.80 25.15 0.3M
2025-03-28 25.27 25.27 24.12 24.61 0.2M
2025-03-27 24.93 25.51 24.40 25.42 0.2M
2025-03-26 24.94 24.94 24.01 24.80 0.2M
2025-03-25 24.35 24.91 24.35 24.83 0.3M
2025-03-24 23.86 24.43 23.71 24.29 0.1M
2025-03-21 23.54 23.93 23.32 23.40 0.3M
2025-03-20 24.02 24.47 23.95 24.13 0.1M
2025-03-19 23.95 24.50 23.76 24.26 0.1M
2025-03-18 24.16 24.39 23.51 24.09 0.2M
2025-03-17 23.40 24.42 23.24 24.35 0.2M
2025-03-14 23.15 23.85 23.11 23.51 0.2M
2025-03-13 22.79 23.21 22.61 23.15 0.3M
2025-03-12 23.19 23.22 22.43 22.72 0.2M
2025-03-11 22.52 23.41 22.43 23.19 0.3M
2025-03-10 22.01 22.85 22.01 22.49 0.3M
2025-03-07 22.95 23.28 21.86 22.21 0.4M
2025-03-06 23.22 23.50 22.81 23.10 0.3M
2025-03-05 22.63 23.69 22.63 23.46 0.3M
2025-03-04 22.41 23.03 21.18 22.63 0.3M
2025-03-03 22.61 23.00 22.07 22.53 0.3M
2025-02-28 24.96 25.25 21.52 22.77 0.4M
2025-02-27 25.34 26.03 25.34 25.54 0.3M
2025-02-26 25.67 26.03 25.28 25.50 0.2M
2025-02-25 25.23 25.81 24.97 25.77 0.2M
2025-02-24 25.08 25.27 24.68 25.15 0.2M
2025-02-21 25.92 25.92 24.85 25.05 0.2M
2025-02-20 26.74 26.82 25.75 25.76 0.1M
2025-02-19 26.54 27.09 26.26 26.98 0.1M
2025-02-18 25.88 26.73 25.59 26.68 0.2M
2025-02-14 26.51 26.62 25.60 25.93 0.1M
2025-02-13 26.20 26.54 25.98 26.51 0.1M
2025-02-12 26.05 26.30 25.60 25.93 0.1M
2025-02-11 26.32 26.73 26.28 26.54 0.1M
2025-02-10 26.66 26.76 26.17 26.68 0.2M
2025-02-07 27.15 27.41 26.46 26.59 0.2M
2025-02-06 28.28 28.28 27.04 27.22 0.2M
2025-02-05 27.90 28.36 27.38 28.35 0.2M
2025-02-04 26.80 28.07 26.35 27.89 0.2M
2025-02-03 25.93 26.97 25.64 26.62 0.3M
2025-01-31 27.53 27.70 26.41 26.47 0.2M
2025-01-30 27.88 27.92 27.27 27.48 0.3M
2025-01-29 26.79 27.88 26.63 27.51 0.4M
2025-01-28 27.33 27.41 26.55 26.68 0.2M
2025-01-27 27.55 27.87 27.17 27.29 0.2M
2025-01-24 27.50 27.95 27.19 27.64 0.1M
2025-01-23 27.53 27.71 27.30 27.64 0.1M
2025-01-22 27.95 27.95 27.44 27.47 0.2M
2025-01-21 27.75 28.11 27.47 27.91 0.2M
2025-01-17 27.41 27.58 26.89 27.46 0.2M
2025-01-16 27.68 27.68 26.99 27.22 0.2M
2025-01-15 26.65 27.78 26.65 27.77 0.2M
2025-01-14 26.33 26.53 25.80 26.51 0.2M
2025-01-13 25.42 26.24 25.31 26.23 0.2M
2025-01-10 26.08 26.26 25.50 25.82 0.2M
2025-01-08 25.98 26.68 25.50 26.57 0.2M
2025-01-07 25.42 26.42 24.90 26.34 0.4M
2025-01-06 26.41 26.58 25.44 25.46 0.3M
2025-01-03 26.44 26.98 26.26 26.54 0.1M
2025-01-02 26.82 27.26 26.25 26.46 0.1M