Stockscreener 앱 받기
24.29
0.87%
0.21
시간 외 거래:
24.29
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $24.31 | $23.80 | $0.515 | 246,192.0 | +0.87% |
| 2025-09-04 | $24.90 | $24.05 | $0.85 | 307,910.0 | -2.47% |
| 2025-09-03 | $24.84 | $23.76 | $1.08 | 542,471.0 | +3.05% |
| 2025-09-02 | $24.39 | $23.65 | $0.74 | 682,484.0 | -0.21% |
| 2025-08-29 | $24.55 | $23.93 | $0.615 | 243,289.0 | -1.15% |
| 2025-08-28 | $24.63 | $24.04 | $0.59 | 270,866.0 | -0.82% |
| 2025-08-27 | $24.53 | $24.00 | $0.53 | 290,875.0 | +0.91% |
| 2025-08-26 | $24.71 | $24.08 | $0.63 | 372,585.0 | -1.50% |
| 2025-08-25 | $25.37 | $24.56 | $0.81 | 355,873.0 | -2.11% |
| 2025-08-22 | $25.58 | $24.87 | $0.71 | 278,322.0 | +1.70% |
| 2025-08-21 | $25.46 | $24.73 | $0.73 | 317,678.0 | -1.63% |
| 2025-08-20 | $25.44 | $24.83 | $0.61 | 325,524.0 | +0.64% |
| 2025-08-19 | $25.34 | $24.80 | $0.5393 | 468,011.0 | -0.44% |
| 2025-08-18 | $25.48 | $25.04 | $0.445 | 350,556.0 | -0.59% |
| 2025-08-15 | $25.50 | $24.64 | $0.86 | 451,806.0 | +2.27% |
| 2025-08-14 | $26.00 | $24.69 | $1.31 | 608,233.0 | -5.29% |
| 2025-08-13 | $27.16 | $26.06 | $1.10 | 459,443.0 | -2.69% |
| 2025-08-12 | $26.82 | $25.87 | $0.95 | 364,893.0 | +2.49% |
| 2025-08-11 | $26.66 | $25.57 | $1.09 | 521,768.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $24.90 | $23.65 | $1.25 | 2,025,249.0 | +1.17% |
| 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% |
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% |
1.91%
1.08%
자본화:
|
볼륨(24시간):