Stockscreener 앱 받기
31.67
0.47%
-0.039
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $32.01 | $31.31 | $0.695 | 12,438.0 | +0.19% |
| 2026-06-05 | $32.27 | $29.66 | $2.61 | 218,647.0 | +5.28% |
| 2026-06-04 | $31.50 | $29.91 | $1.59 | 323,297.0 | -0.76% |
| 2026-06-03 | $31.53 | $30.12 | $1.41 | 386,771.0 | -1.65% |
| 2026-06-02 | $31.83 | $30.53 | $1.30 | 265,272.0 | -3.56% |
| 2026-06-01 | $35.00 | $31.25 | $3.75 | 465,185.0 | -6.57% |
| 2026-05-29 | $34.90 | $33.83 | $1.07 | 285,175.0 | -0.32% |
| 2026-05-28 | $34.37 | $33.47 | $0.90 | 184,031.0 | +1.06% |
| 2026-05-27 | $34.54 | $33.70 | $0.84 | 143,831.0 | +0.24% |
| 2026-05-26 | $34.58 | $33.22 | $1.36 | 145,557.0 | +0.00% |
| 2026-05-22 | $35.90 | $33.81 | $2.09 | 178,250.0 | -1.94% |
| 2026-05-21 | $35.84 | $34.24 | $1.59 | 204,599.0 | -2.07% |
| 2026-05-20 | $35.46 | $34.46 | $1.00 | 218,566.0 | +0.97% |
| 2026-05-19 | $36.42 | $34.63 | $1.79 | 144,311.0 | -1.02% |
| 2026-05-18 | $36.23 | $34.93 | $1.30 | 156,290.0 | -0.59% |
| 2026-05-15 | $37.34 | $35.48 | $1.87 | 402,543.0 | -3.66% |
| 2026-05-14 | $37.15 | $35.52 | $1.62 | 303,017.0 | +3.68% |
| 2026-05-13 | $35.60 | $34.00 | $1.60 | 430,445.0 | +0.48% |
| 2026-05-12 | $35.87 | $33.04 | $2.83 | 247,513.0 | +3.78% |
| 2026-05-11 | $36.45 | $34.07 | $2.38 | 380,081.0 | -4.93% |
Pennant Group Inc 주식 (PNTG) 연도별 가격 이력
이 심층 분석에서는 Pennant Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennant Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennant Group Inc 주식 (PNTG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $35.00 | $29.66 | $5.34 | 1,671,610.0 | -7.24% |
| 2026-05 | $37.54 | $30.26 | $7.28 | 5,282,288.0 | +9.36% |
| 2026-04 | $31.77 | $28.19 | $3.58 | 4,517,345.0 | +2.76% |
| 2026-03 | $34.77 | $29.07 | $5.70 | 5,840,700.0 | -9.58% |
| 2026-02 | $35.00 | $27.50 | $7.50 | 5,942,231.0 | +22.05% |
| 2026-01 | $31.94 | $26.66 | $5.28 | 6,086,408.0 | -1.88% |
Pennant Group Inc 주식 (PNTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.46 | $27.64 | $2.82 | 4,956,004.0 | +3.97% |
| 2025-11 | $28.23 | $22.25 | $5.98 | 5,532,572.0 | +12.01% |
| 2025-10 | $26.42 | $23.28 | $3.14 | 6,256,254.0 | -1.94% |
| 2025-09 | $26.11 | $23.65 | $2.46 | 6,793,074.0 | +5.04% |
| 2025-08 | $27.21 | $21.73 | $5.48 | 9,056,394.0 | +8.30% |
| 2025-07 | $28.86 | $22.05 | $6.80 | 6,768,031.0 | -25.73% |
| 2025-06 | $30.21 | $27.19 | $3.02 | 4,635,512.0 | +3.97% |
| 2025-05 | $30.27 | $25.05 | $5.22 | 3,878,684.0 | +12.06% |
| 2025-04 | $26.40 | $23.02 | $3.38 | 4,260,732.0 | +1.87% |
| 2025-03 | $25.51 | $21.86 | $3.65 | 4,610,677.0 | +10.45% |
| 2025-02 | $28.36 | $21.52 | $6.84 | 3,345,307.0 | -13.98% |
| 2025-01 | $28.11 | $24.90 | $3.21 | 4,145,102.0 | -0.19% |
Pennant Group Inc 주식 (PNTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.96 | $25.89 | $6.07 | 4,247,893.0 | -15.91% |
| 2024-11 | $34.36 | $28.80 | $5.56 | 5,142,131.0 | -2.47% |
| 2024-10 | $36.20 | $31.81 | $4.39 | 8,200,052.0 | -10.45% |
| 2024-09 | $37.13 | $31.36 | $5.77 | 4,430,966.0 | +4.20% |
| 2024-08 | $35.57 | $26.00 | $9.57 | 4,351,468.0 | +14.93% |
| 2024-07 | $31.23 | $23.16 | $8.07 | 4,290,782.0 | +28.55% |
| 2024-06 | $24.00 | $21.97 | $2.03 | 2,934,636.0 | -1.49% |
| 2024-05 | $24.09 | $20.78 | $3.31 | 4,543,277.0 | +12.58% |
| 2024-04 | $21.45 | $19.37 | $2.08 | 3,269,773.0 | +6.52% |
| 2024-03 | $20.50 | $18.12 | $2.38 | 2,596,245.0 | +5.25% |
| 2024-02 | $18.87 | $14.84 | $4.03 | 3,218,826.0 | +24.25% |
| 2024-01 | $16.32 | $13.77 | $2.55 | 2,748,794.0 | +7.83% |
1.15%
0.27%
자본화:
|
볼륨(24시간):