$PNTG: The Pennant Group, Inc. - Common Stock
2025-10-15 PNTG 2025-10-15 05:02:16 27.41 9.63 0.42% PNTG 2025-10-15 07:02:18 24.59 24.15 0.42% PNTG 2025-10-15 08:03:04 27.41 9.63 0.42% PNTG 2025-10-15 09:02:16 27.41 17.12 0.42% PNTG 2025-10-15 10:03:03 24.38 24.22 0.63% PNTG 2025-10-15 11:02:16 24.34 24.24 0.83% PNTG 2025-10-15 12:03:07 24.20 24.18 0.54% PNTG 2025-10-15 13:02:19 24.02 23.98 -0.33% PNTG 2025-10-15 14:03:08 23.92 23.89 -0.67% PNTG 2025-10-15 15:02:22 23.93 23.90 -0.58% PNTG 2025-10-15 16:03:08 0.00 0.00 0.75% PNTG 2025-10-15 17:02:21 24.70 23.77 0.75% PNTG 2025-10-15 18:03:05 27.41 9.58 0.75% PNTG 2025-10-15 20:03:07 0.00 0.00 0.75% 2025-10-16 PNTG 2025-10-16 04:03:13 24.53 24.12 0.75% PNTG 2025-10-16 05:02:24 27.24 9.69 0.75% PNTG 2025-10-16 07:02:15 24.57 24.16 0.75% PNTG 2025-10-16 08:03:03 27.24 9.69 0.75% PNTG 2025-10-16 09:02:14 27.24 17.21 0.75% PNTG 2025-10-16 10:03:04 24.38 24.28 0.29% PNTG 2025-10-16 11:02:11 24.24 24.19 -0.08% PNTG 2025-10-16 12:03:03 24.28 24.23 0.04% PNTG 2025-10-16 13:02:22 24.15 24.10 -0.42% PNTG 2025-10-16 14:03:11 24.02 23.99 -0.96% PNTG 2025-10-16 15:02:26 24.00 23.99 -0.96% PNTG 2025-10-16 16:03:13 35.00 0.00 -1.33% PNTG 2025-10-16 17:02:21 24.36 23.45 -1.32% PNTG 2025-10-16 18:04:01 27.24 9.58 -1.32% PNTG 2025-10-16 20:03:04 0.00 0.00 -1.32% 2025-10-17 PNTG 2025-10-17 04:03:08 0.00 3.00 -1.32% PNTG 2025-10-17 05:02:27 26.58 9.57 -1.32% PNTG 2025-10-17 06:03:06 25.95 9.57 -1.32% PNTG 2025-10-17 07:02:29 26.25 9.57 -1.32% PNTG 2025-10-17 08:03:03 26.25 9.57 -0.78% PNTG 2025-10-17 09:02:16 26.29 12.98 -0.78% PNTG 2025-10-17 10:02:58 23.84 23.71 -0.70% PNTG 2025-10-17 11:02:16 23.93 23.79 -0.29% PNTG 2025-10-17 12:02:58 23.99 23.87 0.25% PNTG 2025-10-17 13:02:18 23.92 23.85 0.00% PNTG 2025-10-17 14:03:02 23.87 23.83 -0.12% PNTG 2025-10-17 15:02:22 23.83 23.78 -0.41% PNTG 2025-10-17 16:02:59 0.00 0.00 -1.07% PNTG 2025-10-17 17:02:21 24.09 23.18 -1.09% PNTG 2025-10-17 18:03:01 26.58 9.49 -1.09% PNTG 2025-10-17 20:03:02 0.00 0.00 -1.09% 2025-10-20 PNTG 2025-10-20 06:03:04 26.45 9.46 -1.09% PNTG 2025-10-20 07:02:15 24.06 23.57 -1.09% PNTG 2025-10-20 08:03:03 26.69 9.46 -1.09% PNTG 2025-10-20 09:02:13 26.69 21.18 -1.09% PNTG 2025-10-20 10:03:02 23.99 23.70 0.92% PNTG 2025-10-20 11:02:15 23.76 23.70 0.33% PNTG 2025-10-20 12:03:08 23.49 23.45 -0.71% PNTG 2025-10-20 13:02:21 23.76 23.71 0.33% PNTG 2025-10-20 14:03:10 23.94 23.85 1.13% PNTG 2025-10-20 15:02:21 23.88 23.85 1.00% PNTG 2025-10-20 16:03:15 35.00 0.00 1.51% PNTG 2025-10-20 17:02:24 24.46 23.54 1.52% PNTG 2025-10-20 18:03:12 27.00 21.18 1.52% PNTG 2025-10-20 20:03:09 0.00 0.00 1.52% 2025-10-21 PNTG 2025-10-21 04:03:14 24.21 23.76 1.52% PNTG 2025-10-21 05:02:25 26.81 9.60 1.52% PNTG 2025-10-21 07:02:18 24.16 9.60 1.52% PNTG 2025-10-21 08:03:05 26.81 9.60 1.52% PNTG 2025-10-21 09:02:11 26.81 17.03 1.52% PNTG 2025-10-21 10:03:02 24.07 23.79 -0.51% PNTG 2025-10-21 11:02:13 24.07 24.03 0.08% PNTG 2025-10-21 12:03:00 23.91 23.86 -0.51% PNTG 2025-10-21 13:02:16 23.95 23.92 -0.30% PNTG 2025-10-21 14:03:06 23.97 23.94 -0.21% PNTG 2025-10-21 15:02:22 23.77 23.76 -0.97% PNTG 2025-10-21 16:03:14 0.00 0.00 0.17% PNTG 2025-10-21 17:02:23 26.81 9.59 0.17% PNTG 2025-10-21 20:03:09 0.00 0.00 0.17% 2025-10-22 PNTG 2025-10-22 04:03:13 24.24 23.87 0.17% PNTG 2025-10-22 05:02:27 26.34 9.61 0.17% PNTG 2025-10-22 06:03:16 26.34 9.76 0.17% PNTG 2025-10-22 07:02:18 24.19 23.77 0.17% PNTG 2025-10-22 08:03:03 26.61 9.61 0.17% PNTG 2025-10-22 09:02:12 26.61 16.96 0.17% PNTG 2025-10-22 10:03:03 24.37 24.22 1.04% PNTG 2025-10-22 11:03:44 24.84 24.74 3.38% PNTG 2025-10-22 12:03:17 25.05 24.97 3.96% PNTG 2025-10-22 13:02:43 24.83 24.75 3.08% PNTG 2025-10-22 14:03:22 24.80 24.70 2.83% PNTG 2025-10-22 15:02:31 24.71 24.62 2.71% PNTG 2025-10-22 16:03:25 35.00 0.00 3.96% PNTG 2025-10-22 17:02:28 25.45 24.50 3.95% PNTG 2025-10-22 18:03:16 32.56 24.00 3.95% PNTG 2025-10-22 20:03:15 0.00 0.00 3.95% 2025-10-23 PNTG 2025-10-23 04:03:26 25.32 24.89 3.95% PNTG 2025-10-23 05:02:40 39.96 10.00 3.95% PNTG 2025-10-23 06:03:22 35.00 24.98 3.95% PNTG 2025-10-23 07:02:25 25.30 24.98 3.95% PNTG 2025-10-23 08:03:16 32.56 24.98 3.95% PNTG 2025-10-23 10:03:17 25.03 24.98 0.08% PNTG 2025-10-23 11:02:18 24.89 24.83 -0.42% PNTG 2025-10-23 12:03:10 24.42 24.38 -2.29% PNTG 2025-10-23 13:02:28 24.55 24.48 -1.91% PNTG 2025-10-23 14:03:10 24.64 24.57 -1.46% PNTG 2025-10-23 15:02:25 24.72 24.68 -1.17% PNTG 2025-10-23 16:03:17 25.25 0.00 -2.08% PNTG 2025-10-23 17:02:31 24.95 24.01 -2.00% PNTG 2025-10-23 18:03:12 25.25 9.83 -2.00% PNTG 2025-10-23 20:03:16 0.00 0.00 -2.00% 2025-10-24 PNTG 2025-10-24 04:03:20 0.00 3.00 -2.00% PNTG 2025-10-24 05:02:30 39.16 22.59 0.88% PNTG 2025-10-24 06:03:22 27.46 22.59 0.88% PNTG 2025-10-24 08:03:10 27.46 22.67 0.88% PNTG 2025-10-24 09:02:25 32.15 22.67 0.88% PNTG 2025-10-24 10:03:13 25.19 24.90 2.24% PNTG 2025-10-24 11:02:19 25.37 25.29 3.36% PNTG 2025-10-24 12:03:10 25.49 25.41 3.80% PNTG 2025-10-24 13:02:30 25.82 25.70 5.00% PNTG 2025-10-24 14:03:19 25.84 25.77 5.24% PNTG 2025-10-24 15:02:30 25.50 25.42 3.96% PNTG 2025-10-24 16:03:19 25.74 25.10 3.00% PNTG 2025-10-24 17:02:30 25.74 25.10 3.06% PNTG 2025-10-24 18:03:21 32.56 25.10 3.06% PNTG 2025-10-24 20:03:15 0.00 0.00 2.57% 2025-10-27 PNTG 2025-10-27 04:03:41 26.12 25.31 2.57% PNTG 2025-10-27 05:02:42 40.38 10.10 2.57% PNTG 2025-10-27 06:03:38 35.00 10.24 2.57% PNTG 2025-10-27 07:02:48 25.99 25.32 2.57% PNTG 2025-10-27 08:03:46 32.56 10.13 2.57% PNTG 2025-10-27 10:03:39 25.30 24.87 -1.10% PNTG 2025-10-27 11:02:46 25.03 24.91 -0.82% PNTG 2025-10-27 12:03:36 25.08 25.03 -0.78% PNTG 2025-10-27 13:02:49 25.13 25.08 -0.45% PNTG 2025-10-27 14:03:45 25.09 25.04 -0.69% PNTG 2025-10-27 15:02:56 25.14 25.10 -0.45% PNTG 2025-10-27 16:03:19 35.00 0.00 0.12% PNTG 2025-10-27 17:02:34 25.74 24.77 0.12% PNTG 2025-10-27 18:03:22 32.56 10.10 0.12% PNTG 2025-10-27 20:03:18 0.00 0.00 0.12% 2025-10-28 PNTG 2025-10-28 04:03:24 25.48 25.01 0.12% PNTG 2025-10-28 05:02:28 40.41 22.97 0.12% PNTG 2025-10-28 06:03:16 40.41 10.10 0.12% PNTG 2025-10-28 07:02:24 25.46 25.01 0.12% PNTG 2025-10-28 08:03:25 32.56 10.10 0.12% PNTG 2025-10-28 09:02:38 32.53 17.73 0.12% PNTG 2025-10-28 10:03:16 25.52 25.38 0.83% PNTG 2025-10-28 11:02:18 25.70 25.64 1.66% PNTG 2025-10-28 12:03:22 25.56 25.50 0.99% PNTG 2025-10-28 13:02:40 25.61 25.55 1.35% PNTG 2025-10-28 14:03:15 25.81 25.74 2.06% PNTG 2025-10-28 15:02:23 25.89 25.86 2.42% PNTG 2025-10-28 16:03:17 0.00 25.47 2.50% PNTG 2025-10-28 17:02:30 26.38 25.47 2.49% PNTG 2025-10-28 18:03:04 32.56 25.47 2.49% PNTG 2025-10-28 20:03:02 0.00 0.00 2.49% 2025-10-29 PNTG 2025-10-29 04:03:11 26.17 25.73 2.49% PNTG 2025-10-29 05:02:20 41.42 10.36 2.49% PNTG 2025-10-29 06:03:15 35.00 10.36 2.49% PNTG 2025-10-29 07:02:16 26.12 25.74 2.49% PNTG 2025-10-29 08:03:10 32.56 10.36 2.49% PNTG 2025-10-29 09:02:20 32.56 19.14 2.49% PNTG 2025-10-29 10:03:08 26.34 25.81 0.24% PNTG 2025-10-29 11:02:18 25.83 25.75 -0.32% PNTG 2025-10-29 12:03:15 25.83 25.79 -0.40% PNTG 2025-10-29 13:02:18 25.72 25.60 -0.67% PNTG 2025-10-29 14:03:08 25.51 25.44 -1.74% PNTG 2025-10-29 15:02:21 25.24 25.18 -2.65% PNTG 2025-10-29 16:03:16 25.52 0.00 -3.29% PNTG 2025-10-29 17:02:22 25.52 24.55 -3.21% PNTG 2025-10-29 18:03:05 32.56 10.11 -3.21% PNTG 2025-10-29 20:03:05 0.00 0.00 -3.21% 2025-10-30 PNTG 2025-10-30 04:03:11 25.30 24.83 -3.21% PNTG 2025-10-30 05:02:18 40.04 10.01 -3.21% PNTG 2025-10-30 06:03:12 35.00 10.01 -3.21% PNTG 2025-10-30 07:02:24 25.28 24.78 -3.21% PNTG 2025-10-30 08:03:10 32.28 10.01 -3.21% PNTG 2025-10-30 09:02:18 25.03 14.30 -3.21% PNTG 2025-10-30 10:03:08 25.22 24.96 -0.12% PNTG 2025-10-30 11:02:20 24.97 24.78 -0.66% PNTG 2025-10-30 12:03:10 24.93 24.86 -0.66% PNTG 2025-10-30 13:02:25 24.85 24.70 -0.97% PNTG 2025-10-30 14:03:11 24.90 24.78 -0.89% PNTG 2025-10-30 15:02:24 24.72 24.62 -1.43% PNTG 2025-10-30 16:03:15 25.10 0.00 -1.62% PNTG 2025-10-30 17:02:18 25.10 24.13 -1.68% PNTG 2025-10-30 18:03:10 24.65 9.85 -1.68% PNTG 2025-10-30 19:02:22 32.56 9.85 -1.68% PNTG 2025-10-30 20:03:14 0.00 0.00 -1.68% 2025-10-31 PNTG 2025-10-31 04:03:14 25.05 24.46 -1.68% PNTG 2025-10-31 05:02:27 39.37 9.85 -1.68% PNTG 2025-10-31 06:03:11 35.00 9.85 -1.68% PNTG 2025-10-31 07:02:24 25.05 24.46 -1.68% PNTG 2025-10-31 08:03:09 32.56 9.85 -1.68% PNTG 2025-10-31 09:02:27 32.56 17.34 -1.68% PNTG 2025-10-31 10:03:13 24.63 24.35 -1.12% PNTG 2025-10-31 11:02:21 24.58 24.45 -0.36% PNTG 2025-10-31 12:03:12 24.44 24.35 -1.04% PNTG 2025-10-31 13:02:23 24.50 24.44 -0.40% PNTG 2025-10-31 14:03:27 24.56 24.45 -0.56% PNTG 2025-10-31 15:02:21 24.45 24.40 -0.64% PNTG 2025-10-31 16:04:55 25.22 24.25 0.52% PNTG 2025-10-31 17:02:18 25.22 24.25 0.53% PNTG 2025-10-31 18:03:12 32.56 9.90 0.53% PNTG 2025-10-31 20:03:07 0.00 0.00 0.53% 2025-11-03 PNTG 2025-11-03 05:02:30 0.00 3.00 0.53% PNTG 2025-11-03 06:03:13 39.32 9.90 0.53% PNTG 2025-11-03 07:02:25 39.56 9.90 0.53% PNTG 2025-11-03 08:03:18 32.56 9.90 0.53% PNTG 2025-11-03 10:03:14 27.57 21.29 1.83% PNTG 2025-11-03 11:02:26 25.10 24.99 1.46% PNTG 2025-11-03 12:03:16 25.01 24.90 0.98% PNTG 2025-11-03 13:02:30 25.12 25.04 1.46% PNTG 2025-11-03 14:03:29 25.13 25.07 1.46% PNTG 2025-11-03 15:02:25 25.06 24.96 1.18% PNTG 2025-11-03 16:03:17 25.09 25.00 1.34% PNTG 2025-11-03 17:04:00 25.54 24.57 1.34% PNTG 2025-11-03 18:03:19 25.54 24.57 1.33% PNTG 2025-11-03 19:02:37 32.56 10.01 -0.57% PNTG 2025-11-03 21:08:14 0.00 0.00 -0.57% PNTG 2025-11-03 22:08:17 32.56 10.01 -0.57% 2025-11-04 PNTG 2025-11-04 05:02:52 0.00 8.60 -0.57% PNTG 2025-11-04 06:03:09 40.08 10.01 -0.57% PNTG 2025-11-04 08:03:12 32.56 10.01 -0.57% PNTG 2025-11-04 10:03:12 27.62 24.22 -0.57% PNTG 2025-11-04 11:02:18 25.59 25.10 0.53% PNTG 2025-11-04 12:03:10 25.39 25.25 1.09% PNTG 2025-11-04 13:02:20 25.33 25.28 0.97% PNTG 2025-11-04 14:03:15 25.14 25.09 0.36% PNTG 2025-11-04 15:07:01 25.24 25.20 0.69% PNTG 2025-11-04 16:04:17 25.12 25.08 0.24% PNTG 2025-11-04 17:02:31 0.00 0.00 0.97% PNTG 2025-11-04 18:03:16 32.56 10.11 0.96% 2025-11-05 PNTG 2025-11-05 05:02:31 0.00 3.00 0.96% PNTG 2025-11-05 06:03:18 40.19 22.41 0.96% PNTG 2025-11-05 07:02:28 35.00 22.41 0.96% PNTG 2025-11-05 08:03:36 32.56 22.41 0.96% PNTG 2025-11-05 10:03:22 32.56 22.68 0.96% PNTG 2025-11-05 11:02:25 25.66 25.02 1.32% PNTG 2025-11-05 12:03:09 25.37 25.23 -0.04% PNTG 2025-11-05 13:02:20 25.29 25.18 0.04% PNTG 2025-11-05 14:03:11 25.19 25.15 -0.48% PNTG 2025-11-05 15:02:30 25.21 25.14 -0.40% PNTG 2025-11-05 16:03:25 25.36 25.31 0.16% PNTG 2025-11-05 17:02:22 35.00 0.00 0.88% PNTG 2025-11-05 17:15:55 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1766400/000176640025000139/0001766400-25-000139-index.htm 10-Q - Pennant Group, Inc. (0001766400) (Filer) PNTG 2025-11-05 17:32:20 8-K Sec report https://www.sec.gov/Archives/edgar/data/1766400/000176640025000141/0001766400-25-000141-index.htm 8-K - Pennant Group, Inc. (0001766400) (Filer) PNTG 2025-11-05 18:07:59 32.30 25.11 -0.47% PNTG 2025-11-05 21:08:30 0.00 0.00 -0.47% 2025-11-06 PNTG 2025-11-06 06:03:12 40.03 25.11 -0.47% PNTG 2025-11-06 08:03:11 32.56 25.11 -0.47% PNTG 2025-11-06 09:02:19 32.56 25.11 -0.24% PNTG 2025-11-06 11:02:23 22.93 22.54 -9.57% PNTG 2025-11-06 12:03:09 23.46 23.32 -6.84% PNTG 2025-11-06 13:02:26 23.43 23.29 -7.40% PNTG 2025-11-06 14:03:20 23.62 23.49 -6.21% PNTG 2025-11-06 15:02:41 23.75 23.68 -5.70% PNTG 2025-11-06 16:03:12 23.49 23.31 -6.61% PNTG 2025-11-06 17:02:25 24.21 0.00 -5.62% PNTG 2025-11-06 18:03:10 24.21 21.04 -5.64% PNTG 2025-11-06 19:02:27 25.11 21.04 -5.64% PNTG 2025-11-06 19:56:16 The Pennant Group, Inc. (PNTG) Q3 2025 Earnings Call Transcript 2025-11-07 PNTG 2025-11-07 06:03:21 25.11 9.50 -5.64% PNTG 2025-11-07 08:03:13 25.11 21.04 -5.64% PNTG 2025-11-07 11:02:24 24.50 23.46 1.15% PNTG 2025-11-07 12:03:11 25.65 25.54 7.31% PNTG 2025-11-07 13:02:25 25.80 25.67 8.10% PNTG 2025-11-07 14:03:35 25.98 25.91 8.82% PNTG 2025-11-07 15:02:35 25.90 25.85 8.46% PNTG 2025-11-07 16:03:18 25.68 25.65 7.59% PNTG 2025-11-07 17:02:34 26.04 0.00 7.11% PNTG 2025-11-07 18:03:15 26.04 25.05 7.54% PNTG 2025-11-07 19:02:31 31.58 21.04 7.54% PNTG 2025-11-07 21:06:39 0.00 0.00 7.54% 2025-11-10 PNTG 2025-11-10 05:03:55 26.30 3.00 7.54% PNTG 2025-11-10 06:03:31 28.22 10.22 7.54% PNTG 2025-11-10 08:03:20 26.30 25.62 7.54% PNTG 2025-11-10 09:02:38 28.22 21.54 7.54% PNTG 2025-11-10 11:02:34 25.30 24.69 -2.91% PNTG 2025-11-10 12:03:18 25.25 25.19 -1.22% PNTG 2025-11-10 13:02:30 25.04 24.92 -2.40% PNTG 2025-11-10 14:03:19 25.16 25.09 -1.81% PNTG 2025-11-10 15:02:32 24.86 24.69 -3.45% PNTG 2025-11-10 16:03:38 24.55 24.49 -4.34% PNTG 2025-11-10 17:02:41 25.08 24.38 -3.92% PNTG 2025-11-10 18:03:19 25.08 24.38 -3.64% PNTG 2025-11-10 19:02:36 24.92 24.38 -3.64% PNTG 2025-11-10 21:05:27 0.00 0.00 -3.64% 2025-11-11 PNTG 2025-11-11 05:02:37 24.84 24.32 -3.64% PNTG 2025-11-11 06:03:29 28.22 9.84 -3.64% PNTG 2025-11-11 07:02:38 28.22 9.94 -3.64% PNTG 2025-11-11 08:03:28 24.84 24.33 -3.64% PNTG 2025-11-11 09:03:02 28.22 22.00 -3.64% PNTG 2025-11-11 11:02:29 24.99 24.68 1.14% PNTG 2025-11-11 12:03:19 25.32 25.13 2.47% PNTG 2025-11-11 13:02:37 25.32 25.17 2.62% PNTG 2025-11-11 14:03:20 25.43 25.32 2.98% PNTG 2025-11-11 15:02:35 25.55 25.44 3.80% PNTG 2025-11-11 16:03:16 25.67 25.48 3.99% PNTG 2025-11-11 17:02:26 25.75 22.00 2.62% PNTG 2025-11-11 18:03:35 25.75 24.77 2.72% PNTG 2025-11-11 21:05:51 0.00 0.00 2.72% 2025-11-12 PNTG 2025-11-12 05:02:35 25.58 25.08 2.72% PNTG 2025-11-12 06:03:20 28.22 10.10 2.72% PNTG 2025-11-12 08:03:15 25.53 25.09 2.72% PNTG 2025-11-12 09:02:26 28.22 21.04 2.72% PNTG 2025-11-12 11:02:23 25.55 25.17 0.37% PNTG 2025-11-12 12:03:11 25.32 25.15 -0.33% PNTG 2025-11-12 13:02:24 25.33 25.23 0.08% PNTG 2025-11-12 14:03:16 25.41 25.29 0.41% PNTG 2025-11-12 15:02:28 25.40 25.35 0.41% PNTG 2025-11-12 16:03:15 25.42 25.36 0.61% PNTG 2025-11-12 17:02:28 25.75 0.00 -0.04% PNTG 2025-11-12 18:03:10 25.75 24.76 -0.04% PNTG 2025-11-12 21:05:11 0.00 0.00 -0.04% PNTG 2025-11-12 22:06:56 25.75 24.76 -0.04% 2025-11-13 PNTG 2025-11-13 05:02:36 25.50 25.00 -0.04% PNTG 2025-11-13 06:03:23 28.22 10.10 -0.04% PNTG 2025-11-13 08:03:12 25.40 24.78 -0.04% PNTG 2025-11-13 09:02:26 28.22 21.04 -0.04% PNTG 2025-11-13 10:03:17 27.96 25.00 -0.04% PNTG 2025-11-13 11:02:27 25.07 24.87 -1.31% PNTG 2025-11-13 12:03:16 25.04 24.79 -0.99% PNTG 2025-11-13 13:02:30 24.99 24.89 -1.31% PNTG 2025-11-13 14:03:26 24.98 24.93 -1.19% PNTG 2025-11-13 15:02:44 24.98 24.91 -1.19% PNTG 2025-11-13 16:03:25 24.91 24.86 -1.46% PNTG 2025-11-13 17:02:28 25.38 0.00 -0.99% PNTG 2025-11-13 18:03:13 25.38 24.41 -0.99% PNTG 2025-11-13 21:05:35 0.00 0.00 -0.99%