The Pennant Group Inc. Common Stock のデータ

The Pennant Group Inc. Common Stock の基本情報

名前 The Pennant Group Inc. Common Stock
ティッカー PNTG
United States
上場年 nan
セクター Health Care

The Pennant Group Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.53 54.91 56.49 55.86 72800.0 55.86
2021-02-12 58.8 56.11 57.09 57.08 103900.0 57.08
2021-02-11 56.95 53.84 56.12 56.63 99300.0 56.63
2021-02-10 58.53 55.53 56.84 56.2 75900.0 56.2
2021-02-09 58.88 53.69 54.65 57.59 118300.0 57.59
2021-02-08 55.62 53.26 54.96 54.02 101600.0 54.02
2021-02-05 57.77 54.03 57.68 55.63 87900.0 55.63
2021-02-04 57.54 53.62 55.18 56.6 64000.0 56.6
2021-02-03 56.34 53.34 54.0 55.38 89400.0 55.38
2021-02-02 56.7 53.65 56.68 54.0 97200.0 54.0
2021-02-01 56.57 53.35 53.9 56.07 65500.0 56.07
2021-01-29 55.71 53.01 55.62 53.77 93200.0 53.77
2021-01-28 57.58 53.97 55.23 55.77 101200.0 55.77
2021-01-27 62.75 53.87 58.0 54.83 148500.0 54.83
2021-01-26 63.27 59.16 63.27 59.28 60000.0 59.28
2021-01-25 64.25 60.76 62.03 62.44 73500.0 62.44
2021-01-22 62.85 58.87 59.34 62.71 87000.0 62.71
2021-01-21 61.46 57.42 61.06 60.35 98500.0 60.35
2021-01-20 64.04 59.21 59.64 60.61 108800.0 60.61
2021-01-19 60.23 56.19 58.37 60.19 140600.0 60.19
2021-01-15 62.72 56.49 62.72 57.54 174700.0 57.54
2021-01-14 64.39 62.06 62.44 63.22 104100.0 63.22
2021-01-13 63.94 61.42 62.49 61.6 58000.0 61.6
2021-01-12 64.36 62.0 62.32 62.79 77300.0 62.79
2021-01-11 64.18 60.46 62.99 62.82 112700.0 62.82
2021-01-08 65.44 61.34 63.96 63.66 87100.0 63.66
2021-01-07 69.56 62.75 66.0 63.29 162300.0 63.29
2021-01-06 66.85 62.86 63.89 66.48 187300.0 66.48
2021-01-05 64.38 60.81 62.16 62.6 134300.0 62.6
2021-01-04 62.39 58.19 59.37 61.46 140300.0 61.46
2020-12-31 59.55 56.54 59.55 58.06 254900.0 58.06
2020-12-30 63.04 58.38 61.3 59.39 113400.0 59.39
2020-12-29 62.08 59.16 61.17 61.1 71600.0 61.1
2020-12-28 63.84 60.81 62.47 62.3 114400.0 62.3
2020-12-24 61.56 59.32 60.03 61.0 43300.0 61.0
2020-12-23 60.7 59.16 59.66 60.03 126000.0 60.03
2020-12-22 61.6 58.4 60.54 58.96 111000.0 58.96
2020-12-21 62.0 58.0 61.54 60.0 189300.0 60.0
2020-12-18 66.62 61.65 63.16 62.73 374000.0 62.73
2020-12-17 62.34 58.75 59.0 62.0 121100.0 62.0
2020-12-16 61.19 58.82 59.7 59.0 134200.0 59.0
2020-12-15 60.05 55.78 55.97 59.8 91200.0 59.8
2020-12-14 59.99 55.69 56.76 55.84 139500.0 55.84
2020-12-11 59.96 55.53 56.06 56.65 74600.0 56.65
2020-12-10 59.25 53.91 56.35 56.59 100100.0 56.59
2020-12-09 59.93 55.58 58.85 56.75 124500.0 56.75
2020-12-08 59.21 55.14 55.68 58.02 126100.0 58.02
2020-12-07 56.49 53.48 55.53 55.95 91700.0 55.95
2020-12-04 55.67 52.63 53.17 55.51 80500.0 55.51
2020-12-03 53.87 51.92 52.84 52.57 63600.0 52.57
2020-12-02 52.79 50.27 52.21 52.51 103800.0 52.51
2020-12-01 53.22 50.04 51.26 52.25 108000.0 52.25
2020-11-30 51.73 48.0 48.08 50.69 122000.0 50.69
2020-11-27 49.63 47.42 48.27 48.46 35200.0 48.46
2020-11-25 48.93 46.81 47.86 47.98 92100.0 47.98
2020-11-24 48.72 46.98 48.05 48.12 127200.0 48.12
2020-11-23 49.29 46.98 47.45 47.91 130900.0 47.91
2020-11-20 47.86 45.33 45.36 47.2 93100.0 47.2
2020-11-19 47.98 45.32 46.24 46.21 54900.0 46.21
2020-11-18 52.84 46.07 51.13 46.6 182500.0 46.6
2020-11-17 52.08 48.02 48.63 51.13 119900.0 51.13
2020-11-16 50.97 47.58 49.9 49.51 108100.0 49.51
2020-11-13 49.66 45.98 46.08 49.21 104000.0 49.21
2020-11-12 48.89 44.03 46.55 45.0 133800.0 45.0
2020-11-11 47.01 39.11 44.68 46.5 302900.0 46.5
2020-11-10 49.35 44.53 49.35 46.34 204300.0 46.34
2020-11-09 51.27 46.67 48.15 46.74 166200.0 46.74
2020-11-06 47.0 44.03 46.1 45.53 70400.0 45.53
2020-11-05 48.87 43.76 47.42 45.75 97000.0 45.75
2020-11-04 48.79 45.07 46.71 47.18 86300.0 47.18
2020-11-03 47.94 44.76 44.76 47.04 235900.0 47.04
2020-11-02 44.33 41.85 42.24 43.93 192100.0 43.93
2020-10-30 42.91 39.25 39.62 41.66 143800.0 41.66
2020-10-29 40.29 38.56 38.56 39.65 81200.0 39.65
2020-10-28 39.81 36.62 38.84 38.88 81100.0 38.88
2020-10-27 40.56 39.04 40.06 39.63 82200.0 39.63
2020-10-26 42.29 39.26 42.06 40.46 91100.0 40.46
2020-10-23 42.99 39.76 40.86 42.45 127500.0 42.45
2020-10-22 40.54 38.03 38.3 39.94 161600.0 39.94
2020-10-21 38.99 38.08 38.27 38.39 76000.0 38.39
2020-10-20 39.79 37.82 38.18 38.33 75100.0 38.33
2020-10-19 38.99 37.85 38.99 38.04 53600.0 38.04
2020-10-16 40.59 38.5 39.08 38.66 108300.0 38.66
2020-10-15 39.5 37.51 38.0 39.45 94800.0 39.45
2020-10-14 39.15 37.23 38.72 38.88 104300.0 38.88
2020-10-13 39.38 35.52 37.2 38.76 202000.0 38.76
2020-10-12 46.44 37.05 39.28 37.71 766200.0 37.71
2020-10-09 39.63 37.78 38.66 38.97 59100.0 38.97
2020-10-08 39.85 38.0 38.47 38.45 97100.0 38.45
2020-10-07 38.37 37.25 37.97 37.67 117000.0 37.67
2020-10-06 38.71 36.99 37.66 37.79 131500.0 37.79
2020-10-05 37.55 35.85 36.18 37.48 76800.0 37.48
2020-10-02 36.85 35.05 35.15 35.91 79500.0 35.91
2020-10-01 39.04 35.32 39.01 36.69 176200.0 36.69
2020-09-30 39.85 37.39 37.39 38.56 235100.0 38.56
2020-09-29 37.59 36.07 36.63 37.36 79300.0 37.36
2020-09-28 37.91 36.42 37.89 37.02 121000.0 37.02
2020-09-25 37.97 35.7 35.83 37.13 140900.0 37.13
2020-09-24 36.87 35.03 35.73 35.9 207000.0 35.9
2020-09-23 40.45 34.24 38.53 35.73 381500.0 35.73
2020-09-22 41.79 35.9 37.43 38.53 461500.0 38.53
2020-09-21 37.32 35.0 35.3 37.26 224200.0 37.26
2020-09-18 37.9 35.26 36.08 36.73 616800.0 36.73
2020-09-17 35.78 34.07 34.89 35.09 127300.0 35.09
2020-09-16 36.56 33.21 34.12 35.37 195800.0 35.37
2020-09-15 34.99 32.83 34.33 33.53 98400.0 33.53
2020-09-14 34.46 32.1 33.1 33.97 135500.0 33.97
2020-09-11 34.6 32.63 33.59 32.93 80500.0 32.93
2020-09-10 35.0 33.27 33.95 33.45 75700.0 33.45
2020-09-09 34.32 32.66 33.89 33.94 109900.0 33.94
2020-09-08 35.12 33.08 34.95 33.24 151000.0 33.24
2020-09-04 37.2 35.0 37.2 35.19 83600.0 35.19
2020-09-03 38.49 36.18 38.42 36.31 168500.0 36.31
2020-09-02 38.4 36.32 36.73 38.16 178600.0 38.16
2020-09-01 38.83 36.77 36.93 36.92 211400.0 36.92
2020-08-31 38.66 36.31 36.8 37.04 222700.0 37.04
2020-08-28 38.71 36.27 38.34 36.79 116200.0 36.79
2020-08-27 40.0 38.3 38.9 38.54 57600.0 38.54
2020-08-26 38.86 37.4 37.9 38.75 118100.0 38.75
2020-08-25 38.08 36.42 36.71 37.7 119900.0 37.7
2020-08-24 38.44 35.56 37.84 36.96 173900.0 36.96
2020-08-21 41.0 37.15 40.94 37.38 169100.0 37.38
2020-08-20 41.9 40.01 40.5 40.61 127500.0 40.61
2020-08-19 43.19 39.57 39.57 41.35 223700.0 41.35
2020-08-18 40.24 38.04 38.2 39.16 159000.0 39.16
2020-08-17 40.31 35.16 35.16 37.98 168700.0 37.98
2020-08-14 37.92 34.07 37.31 35.75 220800.0 35.75
2020-08-13 39.95 36.28 36.87 37.35 265900.0 37.35
2020-08-12 37.97 29.34 30.0 36.77 987100.0 36.77
2020-08-11 29.06 25.96 29.06 26.14 198000.0 26.14
2020-08-10 29.67 27.44 27.94 28.87 195900.0 28.87
2020-08-07 27.79 26.92 27.17 27.77 79400.0 27.77
2020-08-06 27.86 26.08 26.31 27.27 83100.0 27.27
2020-08-05 26.34 24.91 25.43 26.2 125600.0 26.2
2020-08-04 26.23 24.89 25.06 24.96 104300.0 24.96
2020-08-03 26.41 24.85 25.21 25.37 130500.0 25.37
2020-07-31 25.75 24.05 24.63 25.06 161500.0 25.06
2020-07-30 25.94 23.58 23.58 24.92 132200.0 24.92
2020-07-29 24.18 22.94 22.94 24.14 100000.0 24.14
2020-07-28 23.99 22.34 22.64 22.86 117000.0 22.86
2020-07-27 23.29 21.86 21.86 22.93 146700.0 22.93
2020-07-24 22.5 21.82 22.02 21.97 90000.0 21.97
2020-07-23 22.35 21.69 21.82 21.97 85900.0 21.97
2020-07-22 22.15 21.53 22.15 22.04 53000.0 22.04
2020-07-21 23.18 21.73 22.74 22.5 146100.0 22.5
2020-07-20 21.64 19.99 20.0 20.7 103200.0 20.7
2020-07-17 21.55 20.09 21.32 20.09 199400.0 20.09
2020-07-16 22.25 20.99 22.18 21.44 97500.0 21.44
2020-07-15 22.68 21.72 21.92 22.19 106600.0 22.19
2020-07-14 21.42 20.5 20.8 21.24 58500.0 21.24
2020-07-13 22.33 20.56 22.0 20.61 70400.0 20.61
2020-07-10 22.55 20.93 22.23 21.64 142700.0 21.64
2020-07-09 22.58 21.12 21.75 22.07 146200.0 22.07
2020-07-08 21.99 20.85 21.26 21.81 58900.0 21.81
2020-07-07 22.69 21.36 22.51 21.42 89700.0 21.42
2020-07-06 23.37 22.19 23.37 22.84 63100.0 22.84
2020-07-02 23.5 21.18 23.5 22.88 165300.0 22.88
2020-07-01 23.12 22.29 22.54 22.87 96400.0 22.87
2020-06-30 23.24 21.84 22.17 22.6 86300.0 22.6
2020-06-29 23.45 21.32 21.36 22.37 122800.0 22.37
2020-06-26 21.61 20.37 21.04 20.85 851300.0 20.85
2020-06-25 21.35 19.81 20.18 21.33 208800.0 21.33
2020-06-24 22.64 20.16 22.01 20.17 189200.0 20.17
2020-06-23 24.32 22.5 24.32 22.61 105600.0 22.61
2020-06-22 23.89 22.87 23.39 23.82 104500.0 23.82
2020-06-19 24.85 22.89 24.7 23.58 325200.0 23.58
2020-06-18 24.77 23.84 23.97 24.65 94600.0 24.65
2020-06-17 25.3 24.04 24.65 24.17 119000.0 24.17
2020-06-16 25.04 24.22 25.04 24.6 169500.0 24.6
2020-06-15 24.61 23.49 23.62 24.53 83200.0 24.53
2020-06-12 24.99 23.47 24.67 24.68 116500.0 24.68
2020-06-11 25.15 22.72 24.7 22.73 136300.0 22.73
2020-06-10 28.17 26.02 28.17 26.07 81500.0 26.07
2020-06-09 28.64 26.93 27.58 28.24 120600.0 28.24
2020-06-08 28.23 27.07 27.56 27.88 75100.0 27.88
2020-06-05 28.25 26.4 26.8 26.88 139900.0 26.88
2020-06-04 27.39 25.57 25.96 26.68 87700.0 26.68
2020-06-03 27.05 24.41 24.72 26.4 119700.0 26.4
2020-06-02 24.96 23.0 23.95 24.24 121400.0 24.24
2020-06-01 25.65 23.51 25.43 23.95 157600.0 23.95
2020-05-29 25.58 23.93 25.17 25.49 137000.0 25.49
2020-05-28 28.78 24.9 28.15 25.29 159300.0 25.29
2020-05-27 28.52 25.63 25.82 27.56 278500.0 27.56
2020-05-26 26.69 25.02 26.01 26.21 180900.0 26.21
2020-05-22 24.95 23.13 24.06 24.89 114600.0 24.89
2020-05-21 25.07 23.57 24.59 23.84 123900.0 23.84
2020-05-20 25.7 23.7 23.92 24.05 197600.0 24.05
2020-05-19 25.55 23.26 25.55 23.32 151800.0 23.32
2020-05-18 25.8 21.96 22.48 25.64 161500.0 25.64
2020-05-15 22.42 18.79 19.76 21.6 284100.0 21.6
2020-05-14 19.69 17.29 17.29 19.52 256800.0 19.52
2020-05-13 17.52 15.8 16.77 17.41 246500.0 17.41
2020-05-12 17.62 16.74 17.44 16.96 171300.0 16.96
2020-05-11 19.81 17.16 18.67 17.46 164200.0 17.46
2020-05-08 19.51 16.54 16.96 19.09 160900.0 19.09
2020-05-07 17.51 16.0 16.94 16.53 130000.0 16.53
2020-05-06 18.71 16.11 17.83 16.5 161300.0 16.5
2020-05-05 20.25 17.56 18.92 17.61 134100.0 17.61
2020-05-04 18.81 18.02 18.44 18.4 96300.0 18.4
2020-05-01 19.45 17.62 19.23 18.85 185700.0 18.85
2020-04-30 19.9 18.7 19.53 19.79 133300.0 19.79
2020-04-29 20.8 18.26 19.06 20.19 174100.0 20.19
2020-04-28 18.32 16.87 17.75 18.27 110600.0 18.27
2020-04-27 17.67 16.91 17.13 17.21 131400.0 17.21
2020-04-24 17.36 16.77 17.01 17.15 58900.0 17.15
2020-04-23 17.59 16.79 17.28 16.94 100500.0 16.94
2020-04-22 17.7 16.95 17.21 17.05 106700.0 17.05
2020-04-21 17.34 16.66 16.66 16.67 86600.0 16.67
2020-04-20 18.53 16.89 18.18 17.49 106000.0 17.49
2020-04-17 19.28 17.23 17.84 19.12 134100.0 19.12
2020-04-16 17.53 15.48 16.31 17.33 140600.0 17.33
2020-04-15 17.99 15.92 16.53 16.49 146500.0 16.49
2020-04-14 18.98 17.15 18.08 17.5 71600.0 17.5
2020-04-13 18.75 17.02 18.61 17.31 122800.0 17.31
2020-04-09 19.59 17.57 17.91 19.07 97500.0 19.07
2020-04-08 19.71 15.5 16.39 17.32 117700.0 17.32
2020-04-07 17.81 15.35 16.71 16.23 150700.0 16.23
2020-04-06 17.06 15.45 15.77 16.45 97500.0 16.45
2020-04-03 15.82 14.23 14.23 15.0 158500.0 15.0
2020-04-02 14.65 13.67 13.99 14.26 137800.0 14.26
2020-04-01 14.18 12.45 13.2 13.89 112300.0 13.89
2020-03-31 15.87 13.54 15.22 14.16 185300.0 14.16
2020-03-30 16.6 14.78 15.13 15.51 91100.0 15.51
2020-03-27 16.66 14.7 15.85 15.09 100900.0 15.09
2020-03-26 16.65 14.42 15.06 16.55 163700.0 16.55
2020-03-25 16.6 13.75 15.86 14.72 172000.0 14.72
2020-03-24 16.6 14.78 15.47 15.86 189800.0 15.86
2020-03-23 15.45 13.48 15.01 14.32 121100.0 14.32
2020-03-20 14.52 12.37 12.6 13.49 342000.0 13.49
2020-03-19 13.92 10.16 10.19 12.68 239400.0 12.68
2020-03-18 13.16 9.4 13.16 10.13 262600.0 10.13
2020-03-17 14.73 12.21 12.61 13.5 266900.0 13.5
2020-03-16 15.26 12.58 13.88 12.6 173000.0 12.6
2020-03-13 17.01 15.08 15.46 15.4 399400.0 15.4
2020-03-12 19.49 15.04 16.8 15.17 254600.0 15.17
2020-03-11 21.16 17.67 21.07 18.22 293800.0 18.22
2020-03-10 23.83 20.36 22.8 21.71 343900.0 21.71
2020-03-09 25.59 22.33 25.59 23.01 386100.0 23.01
2020-03-06 28.05 24.57 24.57 27.57 163400.0 27.57
2020-03-05 27.75 21.8 26.32 25.76 341800.0 25.76
2020-03-04 28.46 26.92 27.09 28.0 100700.0 28.0
2020-03-03 28.01 26.07 26.95 26.65 97200.0 26.65
2020-03-02 28.27 26.46 26.5 26.91 83700.0 26.91
2020-02-28 31.1 25.85 30.37 27.17 193900.0 27.17
2020-02-27 32.5 27.83 30.87 31.41 87900.0 31.41
2020-02-26 32.49 30.24 30.64 31.53 87400.0 31.53
2020-02-25 32.5 30.14 31.84 30.86 66800.0 30.86
2020-02-24 32.96 30.6 30.91 31.75 95900.0 31.75
2020-02-21 32.97 30.9 31.9 31.89 45500.0 31.89
2020-02-20 32.61 29.85 31.3 31.79 103700.0 31.79
2020-02-19 31.55 29.72 30.66 31.49 127600.0 31.49
2020-02-18 31.86 30.02 30.56 30.66 42300.0 30.66