Stockscreener 앱 받기
27.46
1.56%
-0.43
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $28.13 | $27.41 | $0.7149 | 11,140.0 | -1.51% |
| 2025-02-04 | $28.07 | $26.35 | $1.72 | 189,721.0 | +4.77% |
| 2025-02-03 | $26.97 | $25.35 | $1.62 | 244,131.0 | +0.57% |
| 2025-01-31 | $27.70 | $26.41 | $1.29 | 148,136.0 | -3.68% |
| 2025-01-30 | $27.92 | $27.27 | $0.65 | 291,853.0 | -0.11% |
| 2025-01-29 | $27.88 | $26.62 | $1.25 | 354,361.0 | +3.11% |
| 2025-01-28 | $27.41 | $26.55 | $0.86 | 202,765.0 | -2.24% |
| 2025-01-27 | $27.87 | $27.17 | $0.70 | 233,550.0 | -1.27% |
| 2025-01-24 | $27.95 | $27.19 | $0.755 | 135,055.0 | +0.00% |
| 2025-01-23 | $27.71 | $27.30 | $0.41 | 130,099.0 | +0.62% |
| 2025-01-22 | $27.95 | $27.43 | $0.515 | 176,215.0 | -1.58% |
| 2025-01-21 | $28.11 | $27.47 | $0.64 | 163,696.0 | +1.64% |
| 2025-01-17 | $27.58 | $26.89 | $0.69 | 154,276.0 | +0.88% |
| 2025-01-16 | $27.68 | $26.99 | $0.69 | 161,275.0 | -1.98% |
| 2025-01-15 | $27.78 | $26.65 | $1.13 | 219,274.0 | +4.75% |
| 2025-01-14 | $26.52 | $25.80 | $0.725 | 179,626.0 | +1.07% |
| 2025-01-13 | $26.24 | $25.30 | $0.935 | 176,684.0 | +1.59% |
| 2025-01-10 | $26.26 | $25.50 | $0.76 | 194,992.0 | -2.82% |
| 2025-01-08 | $26.68 | $25.50 | $1.18 | 218,536.0 | +0.87% |
| 2025-01-07 | $26.42 | $24.90 | $1.52 | 438,347.0 | +3.46% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $28.13 | $25.35 | $2.78 | 444,992.0 | +3.78% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):