Stockscreener 앱 받기
39.62
0.84%
-0.335
시간 외 거래:
39.62
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $40.49 | $39.13 | $1.36 | 979,958.0 | -0.84% |
| 2026-10-06 | $41.12 | $39.85 | $1.27 | 234,659.0 | -0.86% |
| 2026-10-05 | $40.53 | $38.91 | $1.62 | 229,015.0 | +2.70% |
| 2026-10-02 | $39.78 | $38.75 | $1.03 | 254,623.0 | +1.16% |
| 2026-10-01 | $39.82 | $38.05 | $1.77 | 292,888.0 | -0.54% |
| 2026-09-30 | $40.77 | $38.87 | $1.90 | 248,726.0 | -3.70% |
| 2026-09-29 | $41.59 | $39.65 | $1.94 | 216,661.0 | -0.98% |
| 2026-09-28 | $41.57 | $40.65 | $0.92 | 461,203.0 | +0.32% |
| 2026-09-25 | $40.84 | $39.49 | $1.35 | 333,018.0 | +2.88% |
| 2026-09-24 | $40.45 | $39.35 | $1.10 | 301,892.0 | -0.05% |
| 2026-09-23 | $39.80 | $38.82 | $0.985 | 269,180.0 | +0.61% |
| 2026-09-22 | $40.03 | $39.15 | $0.88 | 232,190.0 | +1.16% |
| 2026-09-21 | $39.84 | $38.63 | $1.21 | 259,657.0 | -1.67% |
| 2026-09-18 | $40.05 | $38.60 | $1.45 | 672,289.0 | -1.02% |
| 2026-09-17 | $42.74 | $39.83 | $2.91 | 1,386,273.0 | -5.77% |
| 2026-09-16 | $42.55 | $39.78 | $2.77 | 1,135,106.0 | +6.28% |
| 2026-09-15 | $40.08 | $39.19 | $0.895 | 240,496.0 | -0.35% |
| 2026-09-14 | $40.26 | $39.15 | $1.11 | 267,279.0 | +2.32% |
| 2026-09-11 | $40.00 | $39.08 | $0.925 | 167,750.0 | -0.25% |
| 2026-09-10 | $40.30 | $38.82 | $1.48 | 215,336.0 | -0.76% |
| 2026-09-09 | $39.71 | $38.10 | $1.61 | 253,781.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $41.12 | $38.05 | $3.07 | 2,971,101.0 | +1.59% |
| 2026-09 | $42.74 | $36.67 | $6.07 | 7,739,562.0 | +6.09% |
| 2026-08 | $41.46 | $36.49 | $4.97 | 5,829,508.0 | -8.83% |
| 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% |
0.03%
1.65%
자본화:
|
볼륨(24시간):