Stockscreener 앱 받기
31.07
1.60%
0.52
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-08 | $31.66 | $30.95 | $0.705 | 95,514.0 | +1.70% |
| 2026-04-07 | $30.64 | $29.96 | $0.68 | 327,155.0 | +2.11% |
| 2026-04-06 | $30.02 | $29.41 | $0.61 | 305,797.0 | +0.88% |
| 2026-04-02 | $30.33 | $29.57 | $0.755 | 249,314.0 | -2.27% |
| 2026-04-01 | $30.94 | $30.17 | $0.77 | 505,677.0 | -0.43% |
| 2026-03-31 | $30.92 | $29.80 | $1.12 | 189,524.0 | +1.13% |
| 2026-03-30 | $30.33 | $29.07 | $1.26 | 211,322.0 | +1.01% |
| 2026-03-27 | $31.49 | $29.49 | $2.00 | 221,312.0 | -2.36% |
| 2026-03-26 | $31.01 | $30.21 | $0.80 | 295,859.0 | -1.77% |
| 2026-03-25 | $31.48 | $30.53 | $0.95 | 182,755.0 | +0.29% |
| 2026-03-24 | $31.37 | $30.41 | $0.965 | 257,754.0 | -1.12% |
| 2026-03-23 | $32.19 | $30.51 | $1.68 | 193,914.0 | +1.03% |
| 2026-03-20 | $32.18 | $30.57 | $1.61 | 414,257.0 | -3.15% |
| 2026-03-19 | $33.52 | $31.63 | $1.89 | 178,269.0 | -3.61% |
| 2026-03-18 | $33.62 | $32.53 | $1.09 | 326,850.0 | +0.70% |
| 2026-03-17 | $34.16 | $32.82 | $1.34 | 182,310.0 | -1.37% |
| 2026-03-16 | $33.85 | $33.03 | $0.821 | 150,421.0 | +1.82% |
| 2026-03-13 | $34.56 | $32.66 | $1.91 | 275,643.0 | -3.52% |
| 2026-03-12 | $34.74 | $33.52 | $1.22 | 234,039.0 | +0.18% |
| 2026-03-11 | $34.41 | $33.25 | $1.16 | 296,134.0 | -0.06% |
| 2026-03-10 | $34.64 | $33.68 | $0.96 | 482,344.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.66 | $29.41 | $2.25 | 1,483,457.0 | +1.94% |
| 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% |
3.46%
자본화:
|
볼륨(24시간):