Stockscreener 앱 받기
37.61
0.45%
-0.2138
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $38.20 | $37.03 | $1.17 | 96,955.0 | -0.53% |
| 2026-08-27 | $38.64 | $37.38 | $1.27 | 336,709.0 | -1.20% |
| 2026-08-26 | $38.77 | $38.19 | $0.58 | 178,102.0 | +0.08% |
| 2026-08-25 | $39.50 | $37.73 | $1.77 | 226,216.0 | -1.65% |
| 2026-08-24 | $39.59 | $38.68 | $0.915 | 226,916.0 | +0.03% |
| 2026-08-21 | $39.24 | $38.66 | $0.585 | 341,276.0 | -0.31% |
| 2026-08-20 | $39.56 | $38.75 | $0.81 | 161,315.0 | -0.36% |
| 2026-08-19 | $40.00 | $38.77 | $1.23 | 216,289.0 | -0.66% |
| 2026-08-18 | $40.27 | $39.00 | $1.27 | 185,131.0 | +0.56% |
| 2026-08-17 | $39.57 | $38.51 | $1.06 | 222,396.0 | -0.36% |
| 2026-08-14 | $39.45 | $38.15 | $1.30 | 226,414.0 | +1.76% |
| 2026-08-13 | $39.22 | $38.48 | $0.735 | 236,640.0 | +0.68% |
| 2026-08-12 | $38.85 | $38.11 | $0.744 | 300,977.0 | +0.55% |
| 2026-08-11 | $40.55 | $37.96 | $2.59 | 226,607.0 | -3.71% |
| 2026-08-10 | $40.21 | $38.39 | $1.82 | 220,843.0 | +1.64% |
| 2026-08-07 | $39.15 | $38.29 | $0.8619 | 180,537.0 | -0.15% |
| 2026-08-06 | $39.81 | $37.40 | $2.41 | 364,748.0 | +0.64% |
| 2026-08-05 | $39.18 | $38.01 | $1.17 | 684,428.0 | +0.52% |
| 2026-08-04 | $40.05 | $38.36 | $1.69 | 551,120.0 | -3.91% |
| 2026-08-03 | $41.46 | $40.15 | $1.31 | 255,503.0 | -0.35% |
| 2026-07-31 | $41.20 | $39.45 | $1.74 | 217,095.0 | -1.97% |
| 2026-07-30 | $41.90 | $40.54 | $1.36 | 179,080.0 | +0.12% |
| 2026-07-29 | $42.19 | $40.89 | $1.30 | 258,929.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.46 | $37.03 | $4.43 | 5,439,122.0 | -6.70% |
| 2026-07 | $42.69 | $37.20 | $5.49 | 6,308,603.0 | +9.12% |
| 2026-06 | $37.16 | $29.66 | $7.50 | 6,499,944.0 | +7.88% |
| 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% |
1.10%
2.28%
자본화:
|
볼륨(24시간):