Stockscreener 앱 받기
26.74
0.19%
0.05
시장 영업 전:
26.10
-0.64
-2.39%
Pennant Group Inc 주식 (PNTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $27.18 | $26.17 | $1.01 | 179,693.0 | +0.19% |
| 2025-05-02 | $26.90 | $25.39 | $1.51 | 167,163.0 | +5.00% |
| 2025-05-01 | $25.76 | $25.05 | $0.71 | 132,411.0 | -0.78% |
| 2025-04-30 | $25.86 | $25.38 | $0.485 | 159,853.0 | -0.77% |
| 2025-04-29 | $26.00 | $25.27 | $0.735 | 140,923.0 | +1.06% |
| 2025-04-28 | $26.11 | $25.26 | $0.85 | 100,327.0 | -0.08% |
| 2025-04-25 | $25.96 | $25.16 | $0.81 | 86,169.0 | +0.04% |
| 2025-04-24 | $25.95 | $25.35 | $0.595 | 166,632.0 | +1.23% |
| 2025-04-23 | $26.26 | $25.07 | $1.19 | 218,370.0 | +0.00% |
| 2025-04-22 | $25.47 | $24.41 | $1.05 | 222,642.0 | +3.06% |
| 2025-04-21 | $25.84 | $24.19 | $1.65 | 265,320.0 | -6.24% |
| 2025-04-17 | $26.30 | $25.66 | $0.645 | 224,261.0 | -0.27% |
| 2025-04-16 | $26.40 | $25.94 | $0.46 | 169,323.0 | +0.77% |
| 2025-04-15 | $26.14 | $25.27 | $0.865 | 131,488.0 | -0.12% |
| 2025-04-14 | $26.08 | $25.36 | $0.72 | 145,528.0 | +2.60% |
| 2025-04-11 | $25.50 | $24.61 | $0.89 | 132,552.0 | +1.24% |
| 2025-04-10 | $25.45 | $24.22 | $1.23 | 194,532.0 | -0.52% |
| 2025-04-09 | $26.22 | $23.08 | $3.14 | 426,947.0 | +3.45% |
| 2025-04-08 | $25.21 | $24.18 | $1.03 | 255,239.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $27.18 | $25.05 | $2.13 | 658,960.0 | +4.37% |
| 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% |
0.26%
0.42%
자본화:
|
볼륨(24시간):