Stockscreener 앱 받기
31.39
1.01%
-0.32
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $31.95 | $30.90 | $1.05 | 209,734.0 | -1.01% |
| 2024-11-26 | $31.75 | $30.25 | $1.50 | 458,212.0 | +3.76% |
| 2024-11-25 | $31.69 | $30.31 | $1.38 | 266,325.0 | -1.86% |
| 2024-11-22 | $31.34 | $30.38 | $0.96 | 306,251.0 | +2.10% |
| 2024-11-21 | $31.29 | $30.30 | $0.99 | 261,577.0 | -0.91% |
| 2024-11-20 | $32.11 | $30.25 | $1.86 | 284,124.0 | -3.24% |
| 2024-11-19 | $31.94 | $31.13 | $0.81 | 260,396.0 | +0.70% |
| 2024-11-18 | $32.09 | $31.22 | $0.87 | 146,232.0 | +0.51% |
| 2024-11-15 | $32.28 | $31.14 | $1.14 | 183,910.0 | -1.47% |
| 2024-11-14 | $33.09 | $31.75 | $1.34 | 139,810.0 | -2.74% |
| 2024-11-13 | $34.03 | $32.79 | $1.24 | 140,132.0 | -2.53% |
| 2024-11-12 | $34.27 | $33.17 | $1.10 | 218,623.0 | -0.53% |
| 2024-11-11 | $34.15 | $33.12 | $1.03 | 233,946.0 | +1.23% |
| 2024-11-08 | $33.72 | $32.24 | $1.48 | 259,398.0 | +4.44% |
| 2024-11-07 | $32.92 | $28.80 | $4.12 | 582,790.0 | -3.38% |
| 2024-11-06 | $34.36 | $32.68 | $1.68 | 405,823.0 | +4.12% |
| 2024-11-05 | $32.38 | $31.45 | $0.93 | 231,315.0 | -1.76% |
| 2024-11-04 | $33.19 | $32.03 | $1.16 | 212,093.0 | -0.34% |
| 2024-11-01 | $32.99 | $32.04 | $0.9479 | 238,951.0 | +1.63% |
| 2024-10-31 | $33.28 | $31.92 | $1.36 | 272,125.0 | -3.97% |
| 2024-10-30 | $34.20 | $33.25 | $0.95 | 132,768.0 | -2.06% |
| 2024-10-29 | $34.05 | $33.03 | $1.02 | 168,327.0 | +1.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.36 | $28.80 | $5.56 | 5,249,376.0 | -1.81% |
| 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% |
Pennant Group Inc 주식 (PNTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.96 | $9.75 | $2.21 | 6,049,709.0 | +6.19% |
| 2022-11 | $13.73 | $9.26 | $4.47 | 3,284,851.0 | -16.00% |
| 2022-10 | $12.42 | $8.68 | $3.74 | 2,629,621.0 | +18.25% |
| 2022-09 | $16.58 | $10.38 | $6.20 | 2,735,832.0 | -33.57% |
| 2022-08 | $17.80 | $12.84 | $4.96 | 2,283,990.0 | +17.47% |
| 2022-07 | $13.96 | $10.07 | $3.89 | 2,274,271.0 | +4.14% |
| 2022-06 | $19.48 | $12.29 | $7.19 | 2,842,055.0 | -33.04% |
| 2022-05 | $19.37 | $12.39 | $6.98 | 3,091,019.0 | +16.72% |
| 2022-04 | $20.28 | $15.73 | $4.55 | 3,685,488.0 | -12.02% |
| 2022-03 | $19.21 | $11.38 | $7.83 | 4,893,675.0 | +14.65% |
| 2022-02 | $17.93 | $12.94 | $4.99 | 2,817,274.0 | -2.23% |
| 2022-01 | $24.23 | $15.25 | $8.98 | 3,008,741.0 | -27.99% |
0.61%
0.25%
자본화:
|
볼륨(24시간):