Stockscreener 앱 받기
26.00
7.79%
1.88
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.21 | $24.41 | $2.80 | 1,024,984.0 | +7.79% |
| 2025-08-07 | $24.96 | $22.90 | $2.07 | 1,024,552.0 | +8.36% |
| 2025-08-06 | $22.41 | $21.84 | $0.57 | 503,062.0 | +0.32% |
| 2025-08-05 | $22.74 | $22.15 | $0.59 | 273,663.0 | +0.14% |
| 2025-08-04 | $22.38 | $22.07 | $0.315 | 193,592.0 | +0.41% |
| 2025-08-01 | $22.29 | $21.73 | $0.555 | 356,819.0 | -0.45% |
| 2025-07-31 | $23.14 | $22.05 | $1.09 | 265,431.0 | -1.77% |
| 2025-07-30 | $23.87 | $22.55 | $1.32 | 308,957.0 | -1.78% |
| 2025-07-29 | $23.56 | $22.91 | $0.6541 | 260,670.0 | -1.03% |
| 2025-07-28 | $23.48 | $23.12 | $0.36 | 219,751.0 | -0.56% |
| 2025-07-25 | $23.66 | $23.12 | $0.5403 | 239,315.0 | +1.08% |
| 2025-07-24 | $23.32 | $22.83 | $0.49 | 247,687.0 | -0.65% |
| 2025-07-23 | $23.28 | $23.08 | $0.20 | 183,078.0 | +3.52% |
| 2025-07-22 | $23.53 | $22.38 | $1.16 | 458,259.0 | -3.36% |
| 2025-07-21 | $23.62 | $23.13 | $0.49 | 297,385.0 | -0.81% |
| 2025-07-18 | $24.07 | $23.08 | $0.99 | 393,084.0 | -2.01% |
| 2025-07-17 | $24.19 | $23.61 | $0.58 | 386,877.0 | +0.63% |
| 2025-07-16 | $24.86 | $23.66 | $1.20 | 331,452.0 | -2.86% |
| 2025-07-15 | $25.63 | $24.43 | $1.20 | 216,811.0 | -3.51% |
| 2025-07-14 | $25.48 | $25.05 | $0.435 | 172,069.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $27.21 | $21.73 | $5.48 | 4,401,656.0 | +17.28% |
| 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% |
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% |
0.06%
자본화:
|
볼륨(24시간):