Pennant Group Inc（PNTG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+11.18%）。最弱月份：7月（-5.01%）。基於2年每日數據（2025–2026）。

1月-0.36%
2月+2.50%
3月+0.88%
4月+2.01%
5月+11.18%
6月+9.50%
7月-5.01%
8月+0.14%
9月+4.30%
10月-2.64%
11月+10.58%
12月-0.88%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Pennant Group Inc（PNTG）最新收盤價是多少？

2026-10-16 收於 41.87，來自Closelook數據湖的每日價格紀錄。

PNTG 的52週最高價和最低價是多少？

過去52週最高 42.74、最低 22.25（截至 2026-10-16）。

Pennant Group Inc 歷史上最強和最弱的月份是哪個？

歷史上，PNTG 最強的日曆月份是5月（平均 +11.18%），最弱的是7月（平均 -5.01%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。