Stockscreener 앱 받기
23.15
1.89%
0.43
시간 외 거래:
23.15
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $23.21 | $22.61 | $0.60 | 255,064.0 | +1.89% |
| 2025-03-12 | $23.21 | $22.43 | $0.79 | 210,762.0 | -2.03% |
| 2025-03-11 | $23.41 | $22.43 | $0.98 | 306,823.0 | +3.11% |
| 2025-03-10 | $22.85 | $22.01 | $0.84 | 313,150.0 | +1.26% |
| 2025-03-07 | $23.28 | $21.86 | $1.42 | 259,917.0 | -3.85% |
| 2025-03-06 | $23.50 | $22.81 | $0.69 | 261,452.0 | -1.53% |
| 2025-03-05 | $23.69 | $22.63 | $1.06 | 301,488.0 | +3.67% |
| 2025-03-04 | $22.83 | $22.61 | $0.225 | 99,537.0 | +0.44% |
| 2025-03-03 | $23.00 | $22.07 | $0.93 | 263,187.0 | -1.05% |
| 2025-02-28 | $25.25 | $21.52 | $3.73 | 426,087.0 | -10.85% |
| 2025-02-27 | $26.03 | $25.34 | $0.69 | 259,366.0 | +0.16% |
| 2025-02-26 | $26.03 | $25.28 | $0.75 | 176,108.0 | -1.05% |
| 2025-02-25 | $25.81 | $24.96 | $0.845 | 214,151.0 | +2.47% |
| 2025-02-24 | $25.27 | $24.68 | $0.59 | 151,801.0 | +0.40% |
| 2025-02-21 | $25.92 | $24.85 | $1.07 | 169,301.0 | -2.76% |
| 2025-02-20 | $26.82 | $25.75 | $1.07 | 85,637.0 | -4.52% |
| 2025-02-19 | $27.09 | $26.26 | $0.8275 | 147,625.0 | +1.12% |
| 2025-02-18 | $26.73 | $25.59 | $1.14 | 169,711.0 | +2.89% |
| 2025-02-14 | $26.62 | $25.60 | $1.02 | 102,928.0 | -2.19% |
| 2025-02-13 | $26.54 | $25.98 | $0.565 | 76,934.0 | +2.24% |
| 2025-02-12 | $26.30 | $25.60 | $0.695 | 104,635.0 | -2.30% |
| 2025-02-11 | $26.73 | $26.27 | $0.455 | 111,434.0 | -0.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $23.69 | $21.86 | $1.83 | 2,526,444.0 | +1.67% |
| 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% |
Pennant Group Inc 주식 (PNTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.65 | $13.24 | $1.41 | 2,468,556.0 | +1.46% |
| 2023-11 | $14.35 | $10.46 | $3.89 | 3,450,764.0 | +26.22% |
| 2023-10 | $11.59 | $10.31 | $1.28 | 2,500,766.0 | -2.34% |
| 2023-09 | $12.20 | $11.00 | $1.20 | 2,022,066.0 | -7.10% |
| 2023-08 | $13.07 | $10.85 | $2.22 | 2,850,030.0 | +4.36% |
| 2023-07 | $12.51 | $10.83 | $1.68 | 2,751,145.0 | -6.51% |
| 2023-06 | $13.72 | $11.94 | $1.79 | 2,767,796.0 | +2.33% |
| 2023-05 | $14.16 | $10.68 | $3.48 | 3,578,736.0 | -13.48% |
| 2023-04 | $14.59 | $12.12 | $2.47 | 2,985,751.0 | -2.87% |
| 2023-03 | $15.66 | $11.27 | $4.39 | 15,141,577.0 | -4.93% |
| 2023-02 | $16.39 | $11.54 | $4.85 | 2,140,041.0 | +16.07% |
| 2023-01 | $12.98 | $10.00 | $2.98 | 3,465,484.0 | +17.85% |
0.51%
1.98%
자본화:
|
볼륨(24시간):