Pennant Group Stock Price History
NASDAQ: PNTGHealth CareMedical/Nursing ServicesUSD
39.73-0.64 (-1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PNTG price history at a glance
The price history for Pennant Group (PNTG) on this page begins on September 30, 2019, when the stock closed at $16.00; it most recently closed at $39.73 on October 5, 2026. The highest price in this record is $69.56, reached on January 4, 2021; the latest close is 42.9% below that peak. Across the 6 complete calendar years in the table, PNTG finished higher in 4 and lower in 2. Its best year was 2024 (+90.7%) and its worst was 2021 (-60.2%).
Over roughly 7 years the share price changed +148.3%, a 13.8% compound annual price return (excluding dividends). In the last 12 months alone, PNTG has gained 58.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $69.56
- Date of high
- Jan 4, 2021
- Low since 2019
- $6.15
- Date of low
- Sep 30, 2019
- 52-week high
- $42.74
- 52-week low
- $22.26
- Last close
- $39.73
PNTG returns
1 week
+1.25%
1 month
+0.33%
3 months
-1.90%
6 months
+29.50%
Year to date
+41.14%
1 year
+58.67%
3 years
+275.52%
5 years
+53.16%
PNTG price return, excluding dividends.
PNTG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.73 | +42.76% |
| 2025 | 27.83 | +4.86% |
| 2024 | 26.54 | +90.66% |
| 2023 | 13.92 | +26.78% |
| 2022 | 10.98 | -52.43% |
| 2021 | 23.08 | -60.25% |
| 2020 | 58.06 | +79.67% |
| 2019* | 32.32 | +101.97% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PNTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.17 | 40.95 | 39.69 | 39.73 | -1.59% | |
| 39.34 | 40.73 | 39.01 | 40.37 | +1.89% | |
| 39.95 | 40.49 | 39.13 | 39.62 | -0.84% | |
| 40.45 | 41.12 | 39.85 | 39.96 | -0.86% | |
| 39.46 | 40.53 | 38.91 | 40.30 | +2.70% | |
| 39.23 | 39.78 | 38.75 | 39.24 | +1.16% | |
| 38.74 | 39.82 | 38.05 | 38.79 | -0.54% | |
| 40.77 | 40.77 | 38.87 | 39.00 | -3.70% | |
| 40.65 | 41.59 | 39.65 | 40.50 | -0.98% | |
| 40.77 | 41.57 | 40.65 | 40.90 | +0.32% | |
| 39.70 | 40.84 | 39.50 | 40.77 | +2.88% | |
| 39.81 | 40.45 | 39.36 | 39.63 | -0.05% | |
| 39.21 | 39.81 | 38.82 | 39.65 | +0.61% | |
| 39.15 | 40.03 | 39.15 | 39.41 | +1.16% | |
| 39.45 | 39.84 | 38.64 | 38.96 | -1.67% | |
| 39.71 | 40.06 | 38.60 | 39.62 | -1.02% | |
| 42.42 | 42.74 | 39.83 | 40.03 | -5.77% | |
| 39.85 | 42.55 | 39.78 | 42.48 | +6.28% | |
| 40.08 | 40.08 | 39.19 | 39.97 | -0.35% | |
| 39.49 | 40.26 | 39.15 | 40.11 | +2.32% | |
| 39.89 | 40.00 | 39.08 | 39.20 | -0.25% | |
| 39.66 | 40.30 | 38.82 | 39.30 | -0.76% | |
| 38.97 | 39.71 | 38.10 | 39.60 | +0.74% | |
| 37.56 | 39.86 | 37.27 | 39.31 | +3.45% | |
| 38.13 | 38.52 | 37.62 | 38.00 | -1.40% | |
| 38.12 | 38.67 | 37.34 | 38.54 | +1.80% | |
| 37.87 | 38.50 | 37.46 | 37.86 | +0.32% | |
| 36.88 | 37.98 | 36.67 | 37.74 | +2.67% | |
| 37.01 | 37.25 | 36.49 | 36.76 | -0.86% | |
| 37.98 | 38.21 | 37.03 | 37.08 | -1.96% | |
| 37.89 | 38.64 | 37.38 | 37.82 | -1.20% | |
| 38.29 | 38.77 | 38.19 | 38.28 | +0.08% | |
| 38.98 | 39.50 | 37.73 | 38.25 | -1.65% | |
| 39.15 | 39.60 | 38.68 | 38.89 | +0.03% | |
| 39.00 | 39.25 | 38.66 | 38.88 | -0.31% | |
| 38.82 | 39.56 | 38.75 | 39.00 | -0.36% | |
| 39.76 | 40.00 | 38.77 | 39.14 | -0.66% | |
| 39.18 | 40.27 | 39.00 | 39.40 | +0.56% | |
| 39.57 | 39.57 | 38.51 | 39.18 | -0.36% | |
| 38.69 | 39.45 | 38.15 | 39.32 | +1.76% | |
| 38.88 | 39.22 | 38.49 | 38.64 | +0.68% | |
| 38.25 | 38.85 | 38.11 | 38.38 | +0.55% | |
| 39.92 | 40.55 | 37.96 | 38.17 | -3.71% | |
| 38.54 | 40.21 | 38.39 | 39.64 | +1.64% | |
| 38.68 | 39.15 | 38.29 | 39.00 | -0.15% | |
| 37.85 | 39.81 | 37.40 | 39.06 | +0.64% | |
| 38.86 | 39.18 | 38.01 | 38.81 | +0.52% | |
| 40.05 | 40.05 | 38.36 | 38.61 | -3.91% | |
| 40.62 | 41.46 | 40.15 | 40.18 | -0.35% | |
| 40.87 | 41.20 | 39.45 | 40.32 | -1.97% | |
| 40.75 | 41.90 | 40.54 | 41.13 | +0.12% | |
| 42.01 | 42.19 | 40.89 | 41.08 | -2.24% | |
| 41.34 | 42.69 | 41.14 | 42.02 | +1.64% | |
| 41.50 | 41.88 | 41.06 | 41.34 | +0.44% | |
| 39.88 | 41.56 | 39.50 | 41.16 | +3.39% | |
| 40.00 | 40.22 | 39.50 | 39.81 | -1.58% | |
| 41.47 | 41.62 | 40.06 | 40.45 | -2.46% | |
| 41.08 | 41.60 | 40.21 | 41.47 | +0.78% | |
| 42.01 | 42.55 | 41.10 | 41.15 | -1.91% | |
| 41.39 | 42.47 | 41.26 | 41.95 | +0.58% | |
| 40.03 | 42.47 | 39.70 | 41.71 | +4.09% | |
| 39.43 | 40.75 | 39.04 | 40.07 | +0.78% | |
| 39.66 | 39.89 | 38.50 | 39.76 | -0.25% | |
| 40.66 | 41.67 | 39.64 | 39.86 | -1.58% | |
| 41.52 | 41.61 | 39.78 | 40.50 | +0.10% | |
| 39.15 | 40.69 | 38.86 | 40.46 | +3.21% | |
| 39.24 | 39.58 | 38.65 | 39.20 | -1.26% | |
| 40.35 | 41.35 | 39.03 | 39.70 | -0.53% | |
| 38.63 | 40.00 | 38.11 | 39.91 | +3.61% | |
| 38.09 | 39.42 | 37.73 | 38.52 | +3.10% | |
| 37.29 | 38.54 | 37.20 | 37.36 | +1.11% | |
| 36.45 | 37.16 | 35.66 | 36.95 | +1.68% | |
| 35.88 | 36.39 | 34.99 | 36.34 | +1.20% | |
| 36.00 | 36.77 | 35.21 | 35.91 | +0.17% | |
| 34.90 | 35.85 | 34.27 | 35.85 | +3.67% | |
| 34.40 | 35.00 | 34.08 | 34.58 | +1.02% | |
| 33.78 | 34.39 | 33.56 | 34.23 | +1.78% | |
| 33.44 | 34.25 | 32.83 | 33.63 | +0.57% | |
| 35.00 | 35.32 | 33.30 | 33.44 | -3.30% | |
| 33.53 | 34.68 | 32.70 | 34.58 | +2.07% | |
| 33.32 | 34.06 | 32.33 | 33.88 | +2.54% | |
| 32.97 | 33.28 | 32.45 | 33.04 | +0.58% | |
| 32.78 | 33.15 | 32.26 | 32.85 | +0.21% | |
| 32.44 | 32.92 | 31.33 | 32.78 | +1.49% | |
| 32.79 | 33.60 | 32.27 | 32.30 | -1.43% | |
| 31.43 | 32.90 | 31.43 | 32.77 | +4.43% | |
| 31.63 | 32.01 | 30.85 | 31.38 | -1.04% | |
| 30.53 | 32.27 | 29.66 | 31.71 | +5.28% | |
| 30.95 | 31.50 | 29.92 | 30.12 | -0.76% | |
| 30.91 | 31.53 | 30.13 | 30.35 | -1.65% | |
| 31.83 | 31.83 | 30.53 | 30.86 | -3.56% | |
| 34.25 | 35.00 | 31.25 | 32.00 | -6.57% | |
| 34.37 | 34.90 | 33.83 | 34.25 | -0.32% | |
| 33.92 | 34.37 | 33.47 | 34.36 | +1.06% | |
| 33.92 | 34.54 | 33.70 | 34.00 | +0.24% | |
| 34.03 | 34.58 | 33.22 | 33.92 | 0.00% | |
| 34.99 | 35.90 | 33.81 | 33.92 | -1.94% | |
| 35.07 | 35.84 | 34.25 | 34.59 | -2.07% | |
| 34.98 | 35.46 | 34.46 | 35.32 | +0.97% | |
| 35.53 | 36.42 | 34.63 | 34.98 | -1.02% | |
| 35.41 | 36.23 | 34.93 | 35.34 | -0.59% | |
| 36.90 | 37.35 | 35.48 | 35.55 | -3.66% | |
| 35.88 | 37.15 | 35.53 | 36.90 | +3.68% | |
| 35.25 | 35.60 | 34.00 | 35.59 | +0.48% | |
| 34.13 | 35.87 | 33.04 | 35.42 | +3.78% | |
| 36.01 | 36.45 | 34.07 | 34.13 | -4.93% | |
| 35.64 | 37.54 | 35.31 | 35.90 | +0.48% | |
| 33.43 | 35.84 | 32.05 | 35.73 | +9.84% | |
| 31.61 | 32.96 | 31.28 | 32.53 | +3.40% | |
| 31.04 | 31.46 | 30.26 | 31.46 | +1.16% | |
| 31.01 | 32.00 | 30.89 | 31.10 | -0.64% | |
| 31.43 | 31.90 | 30.94 | 31.30 | -0.06% | |
| 30.71 | 31.36 | 30.12 | 31.32 | +1.99% | |
| 30.54 | 31.57 | 30.35 | 30.71 | -0.26% | |
| 31.04 | 31.30 | 30.46 | 30.79 | -0.32% | |
| 30.01 | 31.01 | 29.60 | 30.89 | +2.93% | |
| 29.91 | 30.16 | 29.13 | 30.01 | -0.33% | |
| 29.48 | 30.46 | 29.43 | 30.11 | +2.52% | |
| 28.89 | 29.67 | 28.19 | 29.37 | +1.63% | |
| 29.75 | 30.02 | 28.66 | 28.90 | -2.50% | |
| 30.57 | 31.24 | 29.56 | 29.64 | -3.58% | |
| 30.76 | 31.18 | 30.68 | 30.74 | +1.05% | |
| 30.37 | 30.95 | 29.96 | 30.42 | -0.39% | |
| 30.50 | 30.98 | 29.97 | 30.54 | -0.36% | |
| 31.22 | 31.50 | 30.60 | 30.65 | -2.14% | |
| 30.70 | 31.33 | 30.59 | 31.32 | +2.09% | |
| 31.61 | 31.69 | 30.20 | 30.68 | -3.13% | |
| 30.76 | 31.77 | 30.76 | 31.67 | +2.13% | |
| 31.31 | 31.66 | 30.72 | 31.01 | +1.51% | |
| 29.99 | 30.64 | 29.96 | 30.55 | +2.11% | |
| 29.66 | 30.02 | 29.41 | 29.92 | +0.88% | |
| 29.90 | 30.33 | 29.58 | 29.66 | -2.27% | |
| 30.40 | 30.94 | 30.17 | 30.35 | -0.43% | |
| 30.92 | 30.92 | 29.80 | 30.48 | +1.13% | |
| 30.06 | 30.33 | 29.07 | 30.14 | +1.01% | |
| 30.56 | 31.49 | 29.49 | 29.84 | -2.36% | |
| 31.01 | 31.01 | 30.21 | 30.56 | -1.77% | |
| 31.41 | 31.48 | 30.53 | 31.11 | +0.29% | |
| 31.37 | 31.37 | 30.41 | 31.02 | -1.12% | |
| 31.66 | 32.19 | 30.51 | 31.37 | +1.03% | |
| 32.06 | 32.18 | 30.57 | 31.05 | -3.15% | |
| 33.24 | 33.52 | 31.63 | 32.06 | -3.61% | |
| 32.65 | 33.62 | 32.53 | 33.26 | +0.70% | |
| 33.61 | 34.17 | 32.82 | 33.03 | -1.37% | |
| 33.04 | 33.85 | 33.03 | 33.49 | +1.82% | |
| 34.10 | 34.56 | 32.66 | 32.89 | -3.52% | |
| 33.56 | 34.74 | 33.52 | 34.09 | +0.18% | |
| 33.69 | 34.41 | 33.25 | 34.03 | -0.06% | |
| 34.44 | 34.64 | 33.68 | 34.05 | -1.13% | |
| 33.58 | 34.77 | 32.99 | 34.44 | +2.32% | |
| 32.62 | 33.69 | 32.57 | 33.66 | +1.08% | |
| 33.23 | 33.38 | 32.70 | 33.30 | -0.72% | |
| 32.92 | 33.57 | 32.53 | 33.54 | +1.57% | |
| 33.05 | 33.83 | 32.19 | 33.02 | -2.37% | |
| 33.13 | 34.18 | 31.85 | 33.82 | +0.33% | |
| 30.38 | 35.00 | 30.10 | 33.71 | +10.56% | |
| 31.72 | 31.89 | 28.79 | 30.49 | -7.86% | |
| 32.33 | 33.31 | 31.75 | 33.09 | +3.47% | |
| 32.32 | 32.56 | 31.28 | 31.98 | -1.78% | |
| 32.40 | 32.83 | 31.99 | 32.56 | +0.74% | |
| 32.45 | 32.52 | 31.86 | 32.32 | -0.09% | |
| 32.55 | 32.78 | 31.92 | 32.35 | -0.92% | |
| 31.96 | 33.04 | 31.78 | 32.65 | +2.51% | |
| 32.01 | 32.25 | 31.00 | 31.85 | -0.38% | |
| 31.12 | 32.44 | 31.01 | 31.97 | +2.60% | |
| 31.89 | 32.29 | 31.03 | 31.16 | -1.42% | |
| 31.07 | 31.75 | 30.87 | 31.61 | +2.07% | |
| 30.80 | 31.09 | 30.28 | 30.97 | +0.55% | |
| 30.39 | 31.01 | 30.00 | 30.80 | +1.48% | |
| 29.95 | 30.47 | 29.50 | 30.35 | +1.23% | |
| 29.01 | 30.53 | 29.01 | 29.98 | +3.67% | |
| 29.11 | 29.72 | 28.66 | 28.92 | -1.03% | |
| 28.67 | 29.36 | 28.32 | 29.22 | +3.54% | |
| 27.69 | 28.68 | 27.50 | 28.22 | +2.17% | |
| 27.32 | 27.77 | 26.71 | 27.62 | +1.02% | |
| 27.48 | 27.48 | 26.67 | 27.34 | -0.55% | |
| 27.45 | 27.84 | 27.01 | 27.49 | -0.51% | |
| 30.54 | 30.70 | 27.07 | 27.63 | -9.53% | |
| 30.53 | 30.78 | 30.23 | 30.54 | +0.03% | |
| 31.55 | 31.86 | 29.83 | 30.53 | -2.02% | |
| 30.16 | 31.94 | 30.14 | 31.16 | +3.87% | |
| 29.40 | 30.16 | 28.44 | 30.00 | +2.39% | |
| 28.66 | 29.60 | 28.03 | 29.30 | +0.51% | |
| 29.81 | 30.20 | 28.70 | 29.15 | -2.51% | |
| 28.84 | 30.16 | 28.68 | 29.90 | +3.75% | |
| 28.62 | 28.82 | 28.21 | 28.82 | +0.24% | |
| 28.80 | 29.00 | 28.37 | 28.75 | -0.38% | |
| 28.12 | 28.89 | 27.63 | 28.86 | +2.60% | |
| 29.12 | 29.22 | 28.12 | 28.13 | -3.33% | |
| 28.76 | 29.80 | 28.76 | 29.10 | +0.69% | |
| 28.88 | 29.62 | 28.68 | 28.90 | +1.08% | |
| 28.23 | 28.84 | 28.07 | 28.59 | +0.67% | |
| 27.66 | 28.55 | 27.65 | 28.40 | +2.05% | |
| 28.15 | 28.15 | 27.53 | 27.83 | -1.14% | |
| 28.80 | 28.80 | 28.11 | 28.15 | -2.26% | |
| 29.24 | 29.27 | 28.68 | 28.80 | -1.47% | |
| 29.03 | 29.33 | 28.71 | 29.23 | +0.62% | |
| 29.33 | 29.56 | 28.79 | 29.05 | -0.62% | |
| 29.36 | 29.56 | 29.02 | 29.23 | -0.44% | |
| 29.40 | 29.59 | 29.06 | 29.36 | -0.31% | |
| 29.33 | 29.91 | 29.16 | 29.45 | +0.37% | |
| 29.18 | 29.52 | 28.99 | 29.34 | -0.07% | |
| 29.61 | 29.95 | 29.11 | 29.36 | -0.10% | |
| 29.63 | 29.87 | 29.26 | 29.39 | -1.14% | |
| 29.96 | 30.46 | 29.53 | 29.73 | 0.00% | |
| 29.82 | 30.02 | 29.44 | 29.73 | +0.03% | |
| 29.50 | 30.18 | 29.40 | 29.72 | +0.71% | |
| 29.25 | 29.65 | 29.14 | 29.51 | +1.51% | |
| 28.70 | 29.20 | 28.55 | 29.07 | +0.59% | |
| 29.01 | 29.25 | 28.47 | 28.90 | +0.28% | |
| 29.50 | 29.50 | 28.72 | 28.82 | -1.34% | |
| 29.07 | 29.25 | 28.59 | 29.21 | +0.93% | |
| 28.99 | 29.45 | 28.62 | 28.94 | -0.48% | |
| 28.98 | 29.70 | 28.61 | 29.08 | -0.65% | |
| 29.58 | 30.26 | 28.86 | 29.27 | +3.06% | |
| 27.71 | 29.24 | 27.64 | 28.40 | +2.53% | |
| 28.23 | 28.23 | 27.40 | 27.70 | -1.39% | |
| 27.87 | 28.18 | 27.81 | 28.09 | +0.07% | |
| 26.95 | 28.10 | 26.78 | 28.07 | +4.74% | |
| 26.58 | 27.00 | 26.40 | 26.80 | +0.49% | |
| 25.83 | 26.95 | 25.57 | 26.67 | +2.93% | |
| 26.49 | 26.68 | 25.88 | 25.91 | -0.96% | |
| 26.05 | 26.36 | 25.70 | 26.16 | +0.27% | |
| 26.42 | 26.68 | 25.74 | 26.09 | +2.72% | |
| 25.45 | 26.18 | 24.92 | 25.40 | +2.01% | |
| 24.82 | 25.00 | 24.46 | 24.90 | +0.04% | |
| 25.00 | 25.16 | 24.61 | 24.89 | -1.43% | |
| 25.17 | 25.71 | 25.08 | 25.25 | -0.04% | |
| 24.70 | 25.69 | 24.21 | 25.26 | +2.68% | |
| 25.27 | 25.85 | 24.38 | 24.60 | -3.68% | |
| 23.92 | 26.13 | 23.50 | 25.54 | +7.54% | |
| 25.43 | 25.43 | 22.26 | 23.75 | -5.64% | |
| 25.28 | 26.10 | 25.03 | 25.17 | -0.44% | |
| 24.96 | 25.65 | 24.86 | 25.28 | +0.92% | |
| 25.25 | 25.26 | 24.33 | 25.05 | +1.29% | |
| 24.61 | 24.83 | 24.26 | 24.73 | +0.49% | |
| 24.80 | 25.26 | 24.56 | 24.61 | -1.68% | |
| 25.89 | 26.13 | 24.81 | 25.03 | -3.32% | |
| 25.30 | 26.02 | 25.15 | 25.89 | +2.49% | |
| 25.18 | 25.37 | 24.83 | 25.26 | +0.08% | |
| 25.26 | 25.92 | 24.83 | 25.24 | +3.10% | |
| 24.88 | 25.22 | 24.37 | 24.48 | -2.00% | |
| 24.13 | 25.10 | 23.87 | 24.98 | +3.95% | |
| 24.04 | 24.15 | 23.28 | 24.03 | +0.13% | |
| 23.66 | 24.07 | 23.43 | 24.00 | +1.52% | |
| 23.84 | 24.07 | 23.61 | 23.64 | -1.13% | |
| 24.39 | 24.39 | 23.87 | 23.91 | -1.36% | |
| 24.07 | 24.45 | 23.87 | 24.24 | +0.71% | |
| 23.69 | 24.09 | 23.65 | 24.07 | +0.33% | |
| 24.46 | 24.53 | 23.90 | 23.99 | -1.48% | |
| 24.95 | 24.95 | 24.17 | 24.35 | -2.76% | |
| 25.12 | 25.38 | 24.93 | 25.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PNTG chart for longer ranges.