XNAS
Datos históricos de The Pennant Group, Inc.
The Pennant Group, Inc. · PNTG
$39.73
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:05:49 UTC
- Variación en el periodo
- +63.16%
- Máximo
- US$42.74
- 17 de septiembre de 2026
- Mínimo
- US$22.26
- 6 de noviembre de 2025
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.17 | 40.95 | 39.69 | 39.73 | −1.59% | 321,426.208 |
| 8 oct 2026 | 39.34 | 40.75 | 39.01 | 40.37 | +1.89% | 322,275.258 |
| 7 oct 2026 | 39.95 | 40.49 | 39.13 | 39.62 | −0.84% | 979,961.004 |
| 6 oct 2026 | 40.45 | 41.12 | 39.85 | 39.96 | −0.86% | 236,319.393 |
| 5 oct 2026 | 39.46 | 40.53 | 38.91 | 40.30 | +2.70% | 303,917.074 |
| 2 oct 2026 | 39.23 | 39.78 | 38.75 | 39.24 | +1.16% | 254,631.431 |
| 1 oct 2026 | 38.74 | 39.82 | 38.05 | 38.79 | −0.54% | 348,888.563 |
| 30 sep 2026 | 40.77 | 40.77 | 38.87 | 39.00 | −3.70% | 248,728.508 |
| 29 sep 2026 | 40.65 | 41.59 | 39.65 | 40.50 | −0.98% | 311,262.895 |
| 28 sep 2026 | 40.77 | 41.57 | 40.65 | 40.90 | +0.32% | 461,331.687 |
| 25 sep 2026 | 39.70 | 40.84 | 39.50 | 40.77 | +2.88% | 421,824.64 |
| 24 sep 2026 | 39.81 | 40.45 | 39.36 | 39.63 | −0.05% | 301,969.351 |
| 23 sep 2026 | 39.21 | 39.81 | 38.82 | 39.65 | +0.61% | 269,152.106 |
| 22 sep 2026 | 39.15 | 40.03 | 39.15 | 39.41 | +1.16% | 232,768.538 |
| 21 sep 2026 | 39.45 | 39.84 | 38.64 | 38.96 | −1.67% | 272,260.419 |
| 18 sep 2026 | 39.71 | 40.06 | 38.60 | 39.62 | −1.02% | 799,321.953 |
| 17 sep 2026 | 42.42 | 42.74 | 39.83 | 40.03 | −5.77% | 1.21 M |
| 16 sep 2026 | 39.85 | 42.55 | 39.78 | 42.48 | +6.28% | 1.14 M |
| 15 sep 2026 | 40.08 | 40.08 | 39.19 | 39.97 | −0.35% | 240,499.493 |
| 14 sep 2026 | 39.49 | 40.26 | 39.15 | 40.11 | +2.32% | 315,102.583 |
| 11 sep 2026 | 39.89 | 40.00 | 39.08 | 39.20 | −0.25% | 299,064.596 |
| 10 sep 2026 | 39.66 | 40.30 | 38.82 | 39.30 | −0.76% | 229,871.491 |
| 9 sep 2026 | 38.97 | 39.71 | 38.10 | 39.60 | +0.74% | 255,000.949 |
| 8 sep 2026 | 37.56 | 39.86 | 37.27 | 39.31 | +3.45% | 253,114.858 |
| 4 sep 2026 | 38.13 | 38.52 | 37.62 | 38.00 | −1.40% | 174,309.884 |
| 3 sep 2026 | 38.12 | 38.67 | 37.34 | 38.54 | +1.80% | 200,350.344 |
| 2 sep 2026 | 37.87 | 38.50 | 37.46 | 37.86 | +0.32% | 208,465.063 |
| 1 sep 2026 | 36.88 | 37.98 | 36.67 | 37.74 | +2.67% | 242,944.147 |
| 31 ago 2026 | 37.01 | 37.25 | 36.49 | 36.76 | −0.86% | 272,593.46 |
| 28 ago 2026 | 37.98 | 38.21 | 37.03 | 37.08 | −1.96% | 218,006.731 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.