The Pennant Group, Inc. (PNTG) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +27.2%
- 3M
- +33.4%
- YTD
- +43.4%
- 1Y
- +54.4%
- 3Y
- +52.7%
- 5Y
- -1.1%
Loading 10-year price history...
PNTG Historical Performance
PNTG Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +119.2%
- 2020 annual price return
- +80.5%
- 2021 annual price return
- -62.4%
- 2022 annual price return
- -53.8%
- 2023 annual price return
- +29.1%
- 2024 annual price return
- +86.8%
- 2025 annual price return
- +6.4%
- 2026 annual price return
- +21.1%
PNTG Stock Price Trajectory (2019–2026)
As of July 7, 2026, The Pennant Group, Inc. (PNTG) trades at $39.91, representing a +54.4% return over the past year. The stock has delivered a -5.4% total return over five years (-1.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.56 on January 7, 2021. From this peak, PNTG has corrected -42.6%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADUS (-4.4% 1Y), ENSG (+13.1% 1Y), and NVST (+39.9% 1Y), PNTG has underperformed the peer group average. Compare PNTG vs ADUS →
PNTG Historical Price Data · from 2019
Rows 1–50 of 1,699| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 38.63 | 40.00 | 38.44 | 39.91 | 478K | +3.61% |
| 2026-07-02 | 38.45 | 39.42 | 37.73 | 38.52 | 630K | +3.10% |
| 2026-07-01 | 37.29 | 38.40 | 37.20 | 37.36 | 416K | +1.11% |
| 2026-06-30 | 36.45 | 37.10 | 35.72 | 36.95 | 308K | +1.68% |
| 2026-06-29 | 35.72 | 36.39 | 35.12 | 36.34 | 303K | +1.20% |
| 2026-06-26 | 36.00 | 36.77 | 35.26 | 35.91 | 0 | +0.17% |
| 2026-06-25 | 34.84 | 35.85 | 34.27 | 35.85 | 195K | +3.67% |
| 2026-06-24 | 34.40 | 35.00 | 34.08 | 34.58 | 244K | +1.02% |
| 2026-06-23 | 33.68 | 34.38 | 33.56 | 34.23 | 213K | +1.78% |
| 2026-06-22 | 33.91 | 34.25 | 32.83 | 33.63 | 226K | +0.57% |
| 2026-06-18 | 35.00 | 35.31 | 33.30 | 33.44 | 339K | -3.30% |
| 2026-06-17 | 33.60 | 34.68 | 32.70 | 34.58 | 481K | +2.07% |
| 2026-06-16 | 33.16 | 34.06 | 32.33 | 33.88 | 122K | +2.54% |
| 2026-06-15 | 32.91 | 33.05 | 32.44 | 33.04 | 192K | +0.58% |
| 2026-06-12 | 32.78 | 33.15 | 32.26 | 32.85 | 316K | +0.21% |
| 2026-06-11 | 32.10 | 32.92 | 31.33 | 32.78 | 112K | +1.49% |
| 2026-06-10 | 33.19 | 33.60 | 32.29 | 32.30 | 164K | -1.43% |
| 2026-06-09 | 31.43 | 32.88 | 31.43 | 32.77 | 314K | +4.43% |
| 2026-06-08 | 31.63 | 32.01 | 30.85 | 31.38 | 163K | -1.04% |
| 2026-06-05 | 29.78 | 32.27 | 29.78 | 31.71 | 217K | +5.28% |
| 2026-06-04 | 30.95 | 31.50 | 29.91 | 30.12 | 310K | -0.76% |
| 2026-06-03 | 30.91 | 31.53 | 30.13 | 30.35 | 383K | -1.65% |
| 2026-06-02 | 31.83 | 31.83 | 30.53 | 30.86 | 207K | -3.56% |
| 2026-06-01 | 34.25 | 34.55 | 31.34 | 32.00 | 446K | -6.57% |
| 2026-05-29 | 34.37 | 34.60 | 33.83 | 34.25 | 245K | -0.32% |
| 2026-05-28 | 33.75 | 34.39 | 33.47 | 34.36 | 180K | +1.06% |
| 2026-05-27 | 33.92 | 34.54 | 33.71 | 34.00 | 139K | +0.24% |
| 2026-05-26 | 34.03 | 34.58 | 33.22 | 33.92 | 141K | 0.00% |
| 2026-05-22 | 34.99 | 34.99 | 33.90 | 33.92 | 170K | -1.94% |
| 2026-05-21 | 35.07 | 35.84 | 34.24 | 34.59 | 202K | -2.07% |
| 2026-05-20 | 34.98 | 35.46 | 34.46 | 35.32 | 215K | +0.97% |
| 2026-05-19 | 35.72 | 36.42 | 34.63 | 34.98 | 143K | -1.02% |
| 2026-05-18 | 35.38 | 36.23 | 34.93 | 35.34 | 156K | -0.59% |
| 2026-05-15 | 36.90 | 37.34 | 35.48 | 35.55 | 368K | -3.66% |
| 2026-05-14 | 35.88 | 37.15 | 35.52 | 36.90 | 300K | +3.68% |
| 2026-05-13 | 35.23 | 35.59 | 34.00 | 35.59 | 422K | +0.48% |
| 2026-05-12 | 34.13 | 35.87 | 33.50 | 35.42 | 246K | +3.78% |
| 2026-05-11 | 36.01 | 36.44 | 34.07 | 34.13 | 377K | -4.93% |
| 2026-05-08 | 35.64 | 37.54 | 35.31 | 35.90 | 376K | +0.48% |
| 2026-05-07 | 32.66 | 35.84 | 32.62 | 35.73 | 539K | +9.84% |
| 2026-05-06 | 31.33 | 32.96 | 31.27 | 32.53 | 421K | +3.40% |
| 2026-05-05 | 31.04 | 31.46 | 30.26 | 31.46 | 168K | +1.16% |
| 2026-05-04 | 31.01 | 32.00 | 30.89 | 31.10 | 113K | -0.64% |
| 2026-05-01 | 31.10 | 31.90 | 31.10 | 31.30 | 170K | -0.06% |
| 2026-04-30 | 30.71 | 31.33 | 30.12 | 31.32 | 183K | +1.99% |
| 2026-04-29 | 30.54 | 31.57 | 30.35 | 30.71 | 223K | -0.26% |
| 2026-04-28 | 31.04 | 31.09 | 30.45 | 30.79 | 144K | -0.32% |
| 2026-04-27 | 30.26 | 31.01 | 29.60 | 30.89 | 138K | +2.93% |
| 2026-04-24 | 29.91 | 30.08 | 29.23 | 30.01 | 208K | -0.33% |
| 2026-04-23 | 29.48 | 30.46 | 29.43 | 30.11 | 155K | +2.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PNTG — Frequently Asked Questions
Quick answers to the most common questions about buying PNTG stock.
How has PNTG stock performed recently?
PNTG returned +54.4% over the past year, beating its 5-year annualized CAGR of -1.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PNTG's all-time high price?
The Pennant Group, Inc. reached $69.56 on 2021-01-07. The 52-week high is $40.00. Current 1-year return of +54.4% places the stock closer to historical peaks.
Where can I download PNTG historical price data?
This page provides PNTG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.