Comparing Back to the side-by-side chart ↗
Pennant Group Inc (PNTG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.36 | 42.36 | 41.47 | 41.87 | -0.95% | 181,600 |
| 2026-10-15 | 41.30 | 42.66 | 41.23 | 42.27 | +3.55% | 400,500 |
| 2026-10-14 | 40.08 | 41.01 | 40.02 | 40.82 | +1.67% | 153,500 |
| 2026-10-13 | 40.90 | 40.92 | 39.84 | 40.15 | -0.91% | 160,600 |
| 2026-10-12 | 39.73 | 40.67 | 39.60 | 40.52 | +1.99% | 208,900 |
| 2026-10-09 | 40.17 | 40.95 | 39.69 | 39.73 | -1.59% | 321,400 |
| 2026-10-08 | 39.34 | 40.75 | 39.01 | 40.37 | +1.89% | 322,300 |
| 2026-10-07 | 39.95 | 40.49 | 39.13 | 39.62 | -0.84% | 980,000 |
| 2026-10-06 | 40.45 | 41.12 | 39.85 | 39.95 | -0.86% | 236,300 |
| 2026-10-05 | 39.46 | 40.53 | 38.91 | 40.30 | +2.70% | 303,900 |
| 2026-10-02 | 39.23 | 39.78 | 38.75 | 39.24 | +1.16% | 254,600 |
| 2026-10-01 | 38.74 | 39.82 | 38.05 | 38.79 | -0.54% | 348,900 |
| 2026-09-30 | 40.77 | 40.77 | 38.87 | 39.00 | -3.70% | 248,700 |
| 2026-09-29 | 40.65 | 41.59 | 39.65 | 40.50 | -0.98% | 311,300 |
| 2026-09-28 | 40.77 | 41.57 | 40.65 | 40.90 | +0.32% | 461,300 |
| 2026-09-25 | 39.70 | 40.84 | 39.49 | 40.77 | +2.88% | 421,800 |
| 2026-09-24 | 39.81 | 40.45 | 39.35 | 39.63 | -0.05% | 302,000 |
| 2026-09-23 | 39.21 | 39.80 | 38.82 | 39.65 | +0.61% | 269,100 |
| 2026-09-22 | 39.15 | 40.03 | 39.15 | 39.41 | +1.16% | 232,800 |
| 2026-09-21 | 39.45 | 39.84 | 38.63 | 38.96 | -1.67% | 272,300 |
| 2026-09-18 | 39.71 | 40.05 | 38.60 | 39.62 | -1.02% | 799,300 |
| 2026-09-17 | 42.42 | 42.74 | 39.83 | 40.03 | -5.77% | 1,207,600 |
| 2026-09-16 | 39.85 | 42.55 | 39.78 | 42.48 | +6.28% | 1,135,200 |
| 2026-09-15 | 40.08 | 40.08 | 39.19 | 39.97 | -0.35% | 240,500 |
| 2026-09-14 | 39.49 | 40.26 | 39.15 | 40.11 | +2.32% | 315,100 |
| 2026-09-11 | 39.89 | 40.00 | 39.08 | 39.20 | -0.25% | 299,100 |
| 2026-09-10 | 39.66 | 40.30 | 38.82 | 39.30 | -0.76% | 229,900 |
| 2026-09-09 | 38.97 | 39.71 | 38.10 | 39.60 | +0.74% | 253,800 |
| 2026-09-08 | 37.56 | 39.85 | 37.27 | 39.31 | +3.45% | 253,100 |
| 2026-09-04 | 38.13 | 38.52 | 37.62 | 38.00 | -1.40% | 174,300 |
| 2026-09-03 | 38.12 | 38.67 | 37.34 | 38.54 | +1.80% | 200,300 |
| 2026-09-02 | 37.87 | 38.50 | 37.46 | 37.86 | +0.32% | 208,500 |
| 2026-09-01 | 36.88 | 37.98 | 36.67 | 37.74 | +2.67% | 242,800 |
| 2026-08-31 | 37.01 | 37.25 | 36.49 | 36.76 | -0.86% | 272,600 |
| 2026-08-28 | 37.98 | 38.20 | 37.03 | 37.08 | -1.96% | 218,000 |
| 2026-08-27 | 37.89 | 38.64 | 37.38 | 37.82 | -1.20% | 336,700 |
| 2026-08-26 | 38.29 | 38.77 | 38.19 | 38.28 | +0.08% | 178,100 |
| 2026-08-25 | 38.98 | 39.50 | 37.73 | 38.25 | -1.65% | 226,217 |
| 2026-08-24 | 39.15 | 39.59 | 38.68 | 38.89 | +0.03% | 226,918 |
| 2026-08-21 | 39.00 | 39.24 | 38.66 | 38.88 | -0.31% | 341,300 |
| 2026-08-20 | 38.82 | 39.56 | 38.75 | 39.00 | -0.36% | 161,300 |
| 2026-08-19 | 39.76 | 40.00 | 38.77 | 39.14 | -0.66% | 217,400 |
| 2026-08-18 | 39.18 | 40.27 | 39.00 | 39.40 | +0.56% | 185,100 |
| 2026-08-17 | 39.57 | 39.57 | 38.51 | 39.18 | -0.36% | 222,400 |
| 2026-08-14 | 38.69 | 39.45 | 38.15 | 39.32 | +1.76% | 226,400 |
| 2026-08-13 | 38.88 | 39.22 | 38.48 | 38.64 | +0.68% | 236,600 |
| 2026-08-12 | 38.25 | 38.85 | 38.11 | 38.38 | +0.55% | 301,000 |
| 2026-08-11 | 39.92 | 40.55 | 37.96 | 38.17 | -3.71% | 226,780 |
| 2026-08-10 | 38.54 | 40.21 | 38.39 | 39.64 | +1.64% | 220,874 |
| 2026-08-07 | 38.68 | 39.15 | 38.29 | 39.00 | -0.15% | 180,500 |
| 2026-08-06 | 37.85 | 39.81 | 37.40 | 39.06 | +0.64% | 364,700 |
| 2026-08-05 | 38.86 | 39.18 | 38.01 | 38.81 | +0.52% | 684,600 |
| 2026-08-04 | 40.05 | 40.05 | 38.36 | 38.61 | -3.91% | 551,200 |
| 2026-08-03 | 40.62 | 41.46 | 40.15 | 40.18 | -0.35% | 255,500 |
| 2026-07-31 | 40.87 | 41.20 | 39.45 | 40.32 | -1.97% | 217,100 |
| 2026-07-30 | 40.75 | 41.90 | 40.54 | 41.13 | +0.12% | 179,100 |
| 2026-07-29 | 42.01 | 42.19 | 40.89 | 41.08 | -2.24% | 258,900 |
| 2026-07-28 | 41.34 | 42.69 | 41.13 | 42.02 | +1.64% | 266,900 |
| 2026-07-27 | 41.50 | 41.88 | 41.06 | 41.34 | +0.44% | 156,900 |
| 2026-07-24 | 39.88 | 41.55 | 39.50 | 41.16 | +3.39% | 175,900 |
| 2026-07-23 | 40.00 | 40.22 | 39.50 | 39.81 | -1.58% | 200,900 |
| 2026-07-22 | 41.47 | 41.62 | 40.06 | 40.45 | -2.46% | 229,100 |
| 2026-07-21 | 41.08 | 41.60 | 40.21 | 41.47 | +0.78% | 303,055 |
| 2026-07-20 | 42.01 | 42.55 | 41.10 | 41.15 | -1.91% | 189,481 |
| 2026-07-17 | 41.39 | 42.47 | 41.26 | 41.95 | +0.58% | 259,900 |
| 2026-07-16 | 40.03 | 42.47 | 39.70 | 41.71 | +4.09% | 324,400 |
| 2026-07-15 | 39.43 | 40.75 | 39.04 | 40.07 | +0.78% | 173,900 |
| 2026-07-14 | 39.66 | 39.89 | 38.50 | 39.76 | -0.25% | 305,100 |
| 2026-07-13 | 40.66 | 41.67 | 39.64 | 39.86 | -1.58% | 233,400 |
| 2026-07-10 | 41.52 | 41.60 | 39.78 | 40.50 | +0.10% | 285,600 |
| 2026-07-09 | 39.15 | 40.69 | 38.86 | 40.46 | +3.21% | 346,500 |
| 2026-07-08 | 39.24 | 39.58 | 38.65 | 39.20 | -1.26% | 279,800 |
| 2026-07-07 | 40.35 | 41.35 | 39.03 | 39.70 | -0.53% | 426,900 |
| 2026-07-06 | 38.63 | 40.00 | 38.11 | 39.91 | +3.61% | 493,300 |
| 2026-07-02 | 38.09 | 39.42 | 37.73 | 38.52 | +3.10% | 643,000 |
| 2026-07-01 | 37.29 | 38.54 | 37.20 | 37.36 | +1.11% | 423,900 |
| 2026-06-30 | 36.45 | 37.16 | 35.66 | 36.95 | +1.68% | 315,500 |
| 2026-06-29 | 35.88 | 36.39 | 34.99 | 36.34 | +1.20% | 317,200 |
| 2026-06-26 | 36.00 | 36.77 | 35.21 | 35.91 | +0.17% | 1,034,800 |
| 2026-06-25 | 34.90 | 35.85 | 34.27 | 35.85 | +3.67% | 199,000 |
| 2026-06-24 | 34.40 | 35.00 | 34.08 | 34.58 | +1.02% | 264,000 |
| 2026-06-23 | 33.78 | 34.38 | 33.56 | 34.23 | +1.78% | 290,600 |
| 2026-06-22 | 33.44 | 34.25 | 32.83 | 33.63 | +0.57% | 234,500 |
| 2026-06-18 | 35.00 | 35.31 | 33.30 | 33.44 | -3.30% | 351,600 |
| 2026-06-17 | 33.53 | 34.68 | 32.70 | 34.58 | +2.07% | 487,100 |
| 2026-06-16 | 33.32 | 34.06 | 32.33 | 33.88 | +2.54% | 155,900 |
| 2026-06-15 | 32.97 | 33.28 | 32.45 | 33.04 | +0.58% | 197,900 |
| 2026-06-12 | 32.78 | 33.15 | 32.26 | 32.85 | +0.21% | 321,100 |
| 2026-06-11 | 32.44 | 32.92 | 31.33 | 32.78 | +1.49% | 124,800 |
| 2026-06-10 | 32.79 | 33.60 | 32.27 | 32.30 | -1.43% | 167,600 |
| 2026-06-09 | 31.43 | 32.90 | 31.43 | 32.77 | +4.43% | 322,400 |
| 2026-06-08 | 31.63 | 32.01 | 30.85 | 31.38 | -1.04% | 164,700 |
| 2026-06-05 | 30.53 | 32.27 | 29.66 | 31.71 | +5.28% | 236,700 |
| 2026-06-04 | 30.95 | 31.50 | 29.91 | 30.12 | -0.76% | 323,300 |
| 2026-06-03 | 30.91 | 31.53 | 30.13 | 30.35 | -1.65% | 386,800 |
| 2026-06-02 | 31.83 | 31.83 | 30.53 | 30.86 | -3.56% | 272,300 |
| 2026-06-01 | 34.25 | 35.00 | 31.25 | 32.00 | -6.57% | 465,200 |
| 2026-05-29 | 34.37 | 34.90 | 33.83 | 34.25 | -0.32% | 285,300 |
| 2026-05-28 | 33.92 | 34.37 | 33.47 | 34.36 | +1.06% | 185,800 |
| 2026-05-27 | 33.92 | 34.54 | 33.70 | 34.00 | +0.24% | 146,500 |
| 2026-05-26 | 34.03 | 34.58 | 33.22 | 33.92 | +0.00% | 148,100 |
| 2026-05-22 | 34.99 | 35.90 | 33.81 | 33.92 | -1.94% | 182,600 |
| 2026-05-21 | 35.07 | 35.84 | 34.24 | 34.59 | -2.07% | 207,000 |
| 2026-05-20 | 34.98 | 35.46 | 34.46 | 35.32 | +0.97% | 230,600 |
| 2026-05-19 | 35.53 | 36.42 | 34.63 | 34.98 | -1.02% | 146,400 |
| 2026-05-18 | 35.41 | 36.23 | 34.93 | 35.34 | -0.59% | 168,000 |
| 2026-05-15 | 36.90 | 37.34 | 35.48 | 35.55 | -3.66% | 402,500 |
| 2026-05-14 | 35.88 | 37.15 | 35.52 | 36.90 | +3.68% | 305,300 |
| 2026-05-13 | 35.25 | 35.60 | 34.00 | 35.59 | +0.48% | 430,900 |
| 2026-05-12 | 34.13 | 35.87 | 33.04 | 35.42 | +3.78% | 247,700 |
| 2026-05-11 | 36.01 | 36.45 | 34.07 | 34.13 | -4.93% | 434,600 |
| 2026-05-08 | 35.64 | 37.54 | 35.31 | 35.90 | +0.48% | 384,600 |
| 2026-05-07 | 33.42 | 35.84 | 32.05 | 35.73 | +9.84% | 563,900 |
| 2026-05-06 | 31.61 | 32.96 | 31.27 | 32.53 | +3.40% | 466,300 |
| 2026-05-05 | 31.04 | 31.46 | 30.26 | 31.46 | +1.16% | 168,700 |
| 2026-05-04 | 31.01 | 32.00 | 30.89 | 31.10 | -0.64% | 119,300 |
| 2026-05-01 | 31.43 | 31.90 | 30.94 | 31.30 | -0.06% | 181,400 |
| 2026-04-30 | 30.71 | 31.36 | 30.12 | 31.32 | +1.99% | 190,400 |
| 2026-04-29 | 30.54 | 31.57 | 30.35 | 30.71 | -0.26% | 234,200 |
| 2026-04-28 | 31.04 | 31.30 | 30.45 | 30.79 | -0.32% | 147,700 |
| 2026-04-27 | 30.01 | 31.01 | 29.60 | 30.89 | +2.93% | 158,800 |
| 2026-04-24 | 29.91 | 30.16 | 29.13 | 30.01 | -0.33% | 213,200 |
| 2026-04-23 | 29.48 | 30.46 | 29.43 | 30.11 | +2.52% | 158,100 |
| 2026-04-22 | 28.89 | 29.67 | 28.19 | 29.37 | +1.63% | 263,000 |
| 2026-04-21 | 29.75 | 30.02 | 28.66 | 28.90 | -2.50% | 245,700 |
| 2026-04-20 | 30.57 | 31.23 | 29.56 | 29.64 | -3.58% | 117,900 |
| 2026-04-17 | 30.76 | 31.18 | 30.68 | 30.74 | +1.05% | 149,100 |
| 2026-04-16 | 30.37 | 30.95 | 29.96 | 30.42 | -0.39% | 314,200 |
| 2026-04-15 | 30.50 | 30.98 | 29.97 | 30.54 | -0.36% | 118,900 |
| 2026-04-14 | 31.22 | 31.50 | 30.60 | 30.65 | -2.14% | 133,200 |
| 2026-04-13 | 30.70 | 31.33 | 30.59 | 31.32 | +2.09% | 192,700 |
| 2026-04-10 | 31.61 | 31.69 | 30.20 | 30.68 | -3.13% | 141,800 |
| 2026-04-09 | 30.76 | 31.77 | 30.76 | 31.67 | +2.13% | 115,700 |
| 2026-04-08 | 31.31 | 31.66 | 30.72 | 31.01 | +1.51% | 276,100 |
| 2026-04-07 | 29.99 | 30.64 | 29.96 | 30.55 | +2.11% | 327,200 |
| 2026-04-06 | 29.66 | 30.02 | 29.41 | 29.92 | +0.88% | 306,100 |
| 2026-04-02 | 29.90 | 30.33 | 29.57 | 29.66 | -2.27% | 250,800 |
| 2026-04-01 | 30.40 | 30.94 | 30.17 | 30.35 | -0.43% | 505,700 |
| 2026-03-31 | 30.92 | 30.92 | 29.80 | 30.48 | +1.13% | 189,500 |
| 2026-03-30 | 30.06 | 30.33 | 29.07 | 30.14 | +1.01% | 211,300 |
| 2026-03-27 | 30.56 | 31.49 | 29.49 | 29.84 | -2.36% | 221,312 |
| 2026-03-26 | 31.01 | 31.01 | 30.21 | 30.56 | -1.77% | 295,859 |
| 2026-03-25 | 31.41 | 31.48 | 30.53 | 31.11 | +0.29% | 182,755 |
| 2026-03-24 | 31.37 | 31.37 | 30.41 | 31.02 | -1.12% | 257,754 |
| 2026-03-23 | 31.66 | 32.19 | 30.51 | 31.37 | +1.03% | 193,914 |
| 2026-03-20 | 32.06 | 32.18 | 30.57 | 31.05 | -3.15% | 414,770 |
| 2026-03-19 | 33.24 | 33.52 | 31.63 | 32.06 | -3.61% | 180,660 |
| 2026-03-18 | 32.65 | 33.62 | 32.53 | 33.26 | +0.70% | 326,850 |
| 2026-03-17 | 33.61 | 34.16 | 32.82 | 33.03 | -1.37% | 182,410 |
| 2026-03-16 | 33.04 | 33.85 | 33.03 | 33.49 | +1.82% | 150,576 |
| 2026-03-13 | 34.10 | 34.56 | 32.66 | 32.89 | -3.52% | 275,653 |
| 2026-03-12 | 33.56 | 34.74 | 33.52 | 34.09 | +0.18% | 234,239 |
| 2026-03-11 | 33.69 | 34.41 | 33.25 | 34.03 | -0.06% | 296,484 |
| 2026-03-10 | 34.44 | 34.64 | 33.68 | 34.05 | -1.13% | 482,347 |
| 2026-03-09 | 33.58 | 34.77 | 32.98 | 34.44 | +2.32% | 302,497 |
| 2026-03-06 | 32.62 | 33.69 | 32.56 | 33.66 | +1.08% | 419,353 |
| 2026-03-05 | 33.23 | 33.38 | 32.70 | 33.30 | -0.72% | 211,694 |
| 2026-03-04 | 32.92 | 33.57 | 32.53 | 33.54 | +1.57% | 266,039 |
| 2026-03-03 | 33.05 | 33.83 | 32.19 | 33.02 | -2.37% | 280,508 |
| 2026-03-02 | 33.13 | 34.18 | 31.85 | 33.82 | +0.33% | 267,927 |
| 2026-02-27 | 30.38 | 35.00 | 30.09 | 33.71 | +10.56% | 526,001 |
| 2026-02-26 | 31.72 | 31.89 | 28.79 | 30.49 | -7.86% | 748,500 |
| 2026-02-25 | 32.33 | 33.31 | 31.75 | 33.09 | +3.47% | 299,082 |
| 2026-02-24 | 32.32 | 32.56 | 31.28 | 31.98 | -1.78% | 280,251 |
| 2026-02-23 | 32.40 | 32.83 | 31.99 | 32.56 | +0.74% | 327,158 |
| 2026-02-20 | 32.45 | 32.52 | 31.86 | 32.32 | -0.09% | 111,870 |
| 2026-02-19 | 32.55 | 32.77 | 31.92 | 32.35 | -0.92% | 191,767 |
| 2026-02-18 | 31.96 | 33.04 | 31.78 | 32.65 | +2.51% | 304,037 |
| 2026-02-17 | 32.01 | 32.25 | 31.00 | 31.85 | -0.38% | 426,909 |
| 2026-02-13 | 31.12 | 32.44 | 31.01 | 31.97 | +2.60% | 151,163 |
| 2026-02-12 | 31.89 | 32.29 | 31.03 | 31.16 | -1.42% | 178,746 |
| 2026-02-11 | 31.07 | 31.75 | 30.87 | 31.61 | +2.07% | 323,796 |
| 2026-02-10 | 30.80 | 31.09 | 30.28 | 30.97 | +0.55% | 143,387 |
| 2026-02-09 | 30.39 | 31.01 | 30.00 | 30.80 | +1.48% | 349,918 |
| 2026-02-06 | 29.95 | 30.46 | 29.50 | 30.35 | +1.23% | 247,633 |
| 2026-02-05 | 29.01 | 30.53 | 29.01 | 29.98 | +3.67% | 331,662 |
| 2026-02-04 | 29.11 | 29.72 | 28.66 | 28.92 | -1.03% | 283,846 |
| 2026-02-03 | 28.67 | 29.36 | 28.32 | 29.22 | +3.54% | 451,137 |
| 2026-02-02 | 27.69 | 28.68 | 27.50 | 28.22 | +2.17% | 279,121 |
| 2026-01-30 | 27.32 | 27.77 | 26.71 | 27.62 | +1.02% | 291,140 |
| 2026-01-29 | 27.48 | 27.48 | 26.66 | 27.34 | -0.55% | 256,163 |
| 2026-01-28 | 27.45 | 27.84 | 27.01 | 27.49 | -0.51% | 447,072 |
| 2026-01-27 | 30.54 | 30.70 | 27.07 | 27.63 | -9.53% | 787,816 |
| 2026-01-26 | 30.53 | 30.78 | 30.23 | 30.54 | +0.03% | 223,980 |
| 2026-01-23 | 31.55 | 31.86 | 29.83 | 30.53 | -2.02% | 287,535 |
| 2026-01-22 | 30.16 | 31.94 | 30.14 | 31.16 | +3.87% | 863,450 |
| 2026-01-21 | 29.40 | 30.16 | 28.44 | 30.00 | +2.39% | 370,986 |
| 2026-01-20 | 28.66 | 29.60 | 28.03 | 29.30 | +0.51% | 214,198 |
| 2026-01-16 | 29.81 | 30.20 | 28.70 | 29.15 | -2.51% | 246,810 |
| 2026-01-15 | 28.84 | 30.16 | 28.68 | 29.90 | +3.75% | 244,365 |
| 2026-01-14 | 28.62 | 28.82 | 28.21 | 28.82 | +0.24% | 284,706 |
| 2026-01-13 | 28.80 | 29.00 | 28.36 | 28.75 | -0.38% | 176,961 |
| 2026-01-12 | 28.12 | 28.89 | 27.63 | 28.86 | +2.60% | 218,103 |
| 2026-01-09 | 29.12 | 29.22 | 28.12 | 28.13 | -3.33% | 178,844 |
| 2026-01-08 | 28.76 | 29.80 | 28.76 | 29.10 | +0.69% | 186,240 |
| 2026-01-07 | 28.88 | 29.62 | 28.68 | 28.90 | +1.08% | 294,271 |
| 2026-01-06 | 28.23 | 28.84 | 28.07 | 28.59 | +0.67% | 218,346 |
| 2026-01-05 | 27.66 | 28.55 | 27.65 | 28.40 | +2.05% | 184,813 |
| 2026-01-02 | 28.15 | 28.15 | 27.53 | 27.83 | -1.14% | 161,947 |
| 2025-12-31 | 28.80 | 28.80 | 28.11 | 28.15 | -2.26% | 113,017 |
| 2025-12-30 | 29.24 | 29.27 | 28.68 | 28.80 | -1.47% | 140,882 |
| 2025-12-29 | 29.03 | 29.32 | 28.71 | 29.23 | +0.62% | 225,117 |
| 2025-12-26 | 29.33 | 29.55 | 28.79 | 29.05 | -0.62% | 108,041 |
| 2025-12-24 | 29.36 | 29.56 | 29.02 | 29.23 | -0.44% | 65,196 |
| 2025-12-23 | 29.40 | 29.59 | 29.06 | 29.36 | -0.31% | 140,614 |
| 2025-12-22 | 29.33 | 29.91 | 29.16 | 29.45 | +0.37% | 248,995 |
| 2025-12-19 | 29.18 | 29.52 | 28.99 | 29.34 | -0.07% | 300,958 |
| 2025-12-18 | 29.61 | 29.95 | 29.11 | 29.36 | -0.10% | 234,276 |
| 2025-12-17 | 29.63 | 29.87 | 29.26 | 29.39 | -1.14% | 251,640 |
| 2025-12-16 | 29.96 | 30.46 | 29.53 | 29.73 | +0.00% | 254,932 |
| 2025-12-15 | 29.82 | 30.02 | 29.44 | 29.73 | +0.03% | 213,136 |
| 2025-12-12 | 29.50 | 30.18 | 29.39 | 29.72 | +0.71% | 291,906 |
| 2025-12-11 | 29.25 | 29.65 | 29.14 | 29.51 | +1.51% | 277,110 |
| 2025-12-10 | 28.70 | 29.20 | 28.55 | 29.07 | +0.59% | 244,070 |
| 2025-12-09 | 29.01 | 29.25 | 28.47 | 28.90 | +0.28% | 218,545 |
| 2025-12-08 | 29.50 | 29.50 | 28.72 | 28.82 | -1.34% | 240,363 |
| 2025-12-05 | 29.07 | 29.25 | 28.59 | 29.21 | +0.93% | 239,540 |
| 2025-12-04 | 28.99 | 29.45 | 28.62 | 28.94 | -0.48% | 269,490 |
| 2025-12-03 | 28.98 | 29.70 | 28.61 | 29.08 | -0.65% | 299,100 |
| 2025-12-02 | 29.58 | 30.26 | 28.86 | 29.27 | +3.06% | 369,257 |
| 2025-12-01 | 27.71 | 29.24 | 27.64 | 28.40 | +2.53% | 473,564 |
| 2025-11-28 | 28.23 | 28.23 | 27.40 | 27.70 | -1.39% | 111,545 |
| 2025-11-26 | 27.87 | 28.18 | 27.80 | 28.09 | +0.07% | 254,501 |
| 2025-11-25 | 26.95 | 28.10 | 26.78 | 28.07 | +4.74% | 272,069 |
| 2025-11-24 | 26.58 | 27.00 | 26.40 | 26.80 | +0.49% | 220,513 |
| 2025-11-21 | 25.83 | 26.95 | 25.57 | 26.67 | +2.93% | 271,095 |
| 2025-11-20 | 26.49 | 26.68 | 25.88 | 25.91 | -0.96% | 173,904 |
| 2025-11-19 | 26.05 | 26.36 | 25.70 | 26.16 | +0.27% | 205,113 |
| 2025-11-18 | 26.42 | 26.68 | 25.74 | 26.09 | +2.72% | 311,447 |
| 2025-11-17 | 25.45 | 26.18 | 24.92 | 25.40 | +2.01% | 376,663 |
| 2025-11-14 | 24.82 | 25.00 | 24.46 | 24.90 | +0.04% | 228,496 |
| 2025-11-13 | 25.00 | 25.16 | 24.61 | 24.89 | -1.43% | 237,053 |
| 2025-11-12 | 25.17 | 25.71 | 25.08 | 25.25 | -0.04% | 193,790 |
| 2025-11-11 | 24.70 | 25.69 | 24.21 | 25.26 | +2.68% | 261,866 |
| 2025-11-10 | 25.27 | 25.85 | 24.38 | 24.60 | -3.68% | 328,975 |
| 2025-11-07 | 23.92 | 26.13 | 23.50 | 25.54 | +7.54% | 491,421 |
| 2025-11-06 | 25.43 | 25.43 | 22.25 | 23.75 | -5.64% | 527,073 |
| 2025-11-05 | 25.28 | 26.10 | 25.03 | 25.17 | -0.44% | 374,343 |
| 2025-11-04 | 24.96 | 25.65 | 24.86 | 25.28 | +0.92% | 384,413 |
| 2025-11-03 | 25.25 | 25.25 | 24.33 | 25.05 | +1.29% | 313,469 |
| 2025-10-31 | 24.61 | 24.83 | 24.26 | 24.73 | +0.49% | 307,809 |
| 2025-10-30 | 24.80 | 25.26 | 24.56 | 24.61 | -1.68% | 257,523 |
| 2025-10-29 | 25.89 | 26.13 | 24.80 | 25.03 | -3.32% | 185,463 |
| 2025-10-28 | 25.30 | 26.02 | 25.15 | 25.89 | +2.49% | 312,801 |
| 2025-10-27 | 25.18 | 25.36 | 24.83 | 25.26 | +0.08% | 169,383 |
| 2025-10-24 | 25.26 | 25.92 | 24.83 | 25.24 | +3.10% | 310,903 |
| 2025-10-23 | 24.88 | 25.22 | 24.37 | 24.48 | -2.00% | 331,674 |
| 2025-10-22 | 24.13 | 25.09 | 23.86 | 24.98 | +3.95% | 566,465 |
| 2025-10-21 | 24.04 | 24.15 | 23.28 | 24.03 | +0.12% | 1,114,385 |
| 2025-10-20 | 23.66 | 24.07 | 23.43 | 24.00 | +1.52% | 138,483 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+11.18%). Peor mes: Jul (-5.01%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Pennant Group Inc (PNTG)?
41.87 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de PNTG?
Máximo de 42.74 y mínimo de 22.25 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Pennant Group Inc?
Históricamente, el mes más fuerte de PNTG ha sido May (media +11.18%) y el más débil Jul (media -5.01%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.