PNTG | Pennant Group | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Pennant Group (PNTG)

NASDAQ

$42.32+$1.28 (+3.12%)

Price as of Oct 22, 2026 7:32 PM EDT

$1.4B
Market Cap
64.29%
1-Year Change
Medical Care Facilities
Industry

1 Month
+5.34%

Low Price$38.79

High Price$42.27
3 Months
-1.04%

Low Price$36.76

High Price$42.48
1 Year
+64.29%

Low Price$23.75

High Price$42.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	41.17	41.48	40.68	41.04	-1.06%	207,527
10/20/2026	40.78	41.88	40.78	41.48	+2.02%	286,983
10/19/2026	41.52	42.03	40.41	40.66	-2.89%	279,867
10/16/2026	42.36	42.36	41.47	41.87	-0.95%	181,647
10/15/2026	41.30	42.66	41.24	42.27	+3.55%	400,537
10/14/2026	40.08	41.01	40.03	40.82	+1.67%	153,483
10/13/2026	40.90	40.92	39.84	40.15	-0.91%	160,597
10/12/2026	39.73	40.67	39.61	40.52	+1.99%	208,924
10/09/2026	40.17	40.95	39.69	39.73	-1.59%	321,426
10/08/2026	39.34	40.75	39.01	40.37	+1.89%	322,075
10/07/2026	39.95	40.49	39.13	39.62	-0.84%	979,961
10/06/2026	40.45	41.12	39.85	39.96	-0.86%	236,319
10/05/2026	39.46	40.53	38.91	40.30	+2.70%	303,917
10/02/2026	39.23	39.78	38.75	39.24	+1.16%	254,631
10/01/2026	38.74	39.82	38.05	38.79	-0.54%	348,888
09/30/2026	40.77	40.77	38.87	39.00	-3.70%	248,728
09/29/2026	40.65	41.59	39.65	40.50	-0.98%	311,262
09/28/2026	40.77	41.57	40.65	40.90	+0.32%	461,207
09/25/2026	39.70	40.84	39.50	40.77	+2.88%	421,824
09/24/2026	39.81	40.45	39.36	39.63	-0.05%	301,969
09/23/2026	39.21	39.81	38.82	39.65	+0.61%	269,184
09/22/2026	39.15	40.03	39.15	39.41	+1.16%	232,192
09/21/2026	39.45	39.84	38.64	38.96	-1.67%	272,260
09/18/2026	39.71	40.06	38.60	39.62	-1.02%	797,346
09/17/2026	42.42	42.74	39.83	40.03	-5.77%	1,386,605
09/16/2026	39.85	42.55	39.78	42.48	+6.28%	1,135,541
09/15/2026	40.08	40.08	39.19	39.97	-0.35%	240,499
09/14/2026	39.49	40.26	39.15	40.11	+2.32%	315,102
09/11/2026	39.89	40.00	39.08	39.20	-0.25%	430,364
09/10/2026	39.66	40.30	38.82	39.30	-0.76%	229,871
09/09/2026	38.97	39.71	38.10	39.60	+0.74%	255,000
09/08/2026	37.56	39.86	37.27	39.31	+3.45%	253,114
09/04/2026	38.13	38.52	37.62	38.00	-1.40%	174,309
09/03/2026	38.12	38.67	37.34	38.54	+1.80%	200,350
09/02/2026	37.87	38.50	37.46	37.86	+0.32%	208,465
09/01/2026	36.88	37.98	36.67	37.74	+2.67%	242,944
08/31/2026	37.01	37.25	36.49	36.76	-0.86%	269,338
08/28/2026	37.98	38.21	37.03	37.08	-1.96%	218,006
08/27/2026	37.89	38.64	37.38	37.82	-1.20%	336,711
08/26/2026	38.29	38.77	38.19	38.28	+0.08%	178,102
08/25/2026	38.98	39.50	37.73	38.25	-1.65%	226,217
08/24/2026	39.15	39.60	38.68	38.89	+0.03%	226,918
08/21/2026	39.00	39.25	38.66	38.88	-0.31%	341,276
08/20/2026	38.82	39.56	38.75	39.00	-0.36%	161,366
08/19/2026	39.76	40.00	38.77	39.14	-0.66%	216,289
08/18/2026	39.18	40.27	39.00	39.40	+0.56%	185,133
08/17/2026	39.57	39.57	38.51	39.18	-0.36%	222,398
08/14/2026	38.69	39.45	38.15	39.32	+1.76%	226,415
08/13/2026	38.88	39.22	38.49	38.64	+0.68%	236,666
08/12/2026	38.25	38.85	38.11	38.38	+0.55%	399,037
08/11/2026	39.92	40.55	37.96	38.17	-3.71%	226,621
08/10/2026	38.54	40.21	38.39	39.64	+1.64%	220,874
08/07/2026	38.68	39.15	38.29	39.00	-0.15%	180,539
08/06/2026	37.85	39.81	37.40	39.06	+0.64%	364,749
08/05/2026	38.86	39.18	38.01	38.81	+0.52%	684,864
08/05/2026	$0.36 Earnings
08/04/2026	40.05	40.05	38.36	38.61	-3.91%	551,295
08/03/2026	40.62	41.46	40.15	40.18	-0.35%	255,503
07/31/2026	40.87	41.20	39.45	40.32	-1.97%	217,096
07/30/2026	40.75	41.90	40.54	41.13	+0.12%	179,081
07/29/2026	42.01	42.19	40.89	41.08	-2.24%	258,939
07/28/2026	41.34	42.69	41.14	42.02	+1.64%	266,868
07/27/2026	41.50	41.88	41.06	41.34	+0.44%	156,857
07/24/2026	39.88	41.56	39.50	41.16	+3.39%	175,939
07/23/2026	40.00	40.22	39.50	39.81	-1.58%	200,860
07/22/2026	41.47	41.62	40.06	40.45	-2.46%	229,051
07/21/2026	41.08	41.60	40.21	41.47	+0.78%	303,055
07/20/2026	42.01	42.55	41.10	41.15	-1.91%	189,481
07/17/2026	41.39	42.47	41.26	41.95	+0.58%	259,939
07/16/2026	40.03	42.47	39.70	41.71	+4.09%	324,433
07/15/2026	39.43	40.75	39.04	40.07	+0.78%	175,960
07/14/2026	39.66	39.89	38.50	39.76	-0.25%	290,419
07/13/2026	40.66	41.67	39.64	39.86	-1.58%	233,488
07/10/2026	41.52	41.61	39.78	40.50	+0.10%	285,733
07/09/2026	39.15	40.69	38.86	40.46	+3.21%	346,456
07/08/2026	39.24	39.58	38.65	39.20	-1.26%	279,821
07/07/2026	40.35	41.35	39.03	39.70	-0.53%	426,891
07/06/2026	38.63	40.00	38.11	39.91	+3.61%	493,253
07/02/2026	38.09	39.42	37.73	38.52	+3.10%	643,050
07/01/2026	37.29	38.54	37.20	37.36	+1.11%	423,947
06/30/2026	36.45	37.16	35.66	36.95	+1.68%	315,562
06/29/2026	35.88	36.39	34.99	36.34	+1.20%	317,243
06/26/2026	36.00	36.77	35.21	35.91	+0.17%	1,034,828
06/25/2026	34.90	35.85	34.27	35.85	+3.67%	199,029
06/24/2026	34.40	35.00	34.08	34.58	+1.02%	263,859
06/23/2026	33.78	34.39	33.56	34.23	+1.78%	290,587
06/22/2026	33.44	34.25	32.83	33.63	+0.57%	234,601
06/18/2026	35.00	35.32	33.30	33.44	-3.30%	351,626
06/17/2026	33.53	34.68	32.70	34.58	+2.07%	487,130
06/16/2026	33.32	34.06	32.33	33.88	+2.54%	155,902
06/15/2026	32.97	33.28	32.45	33.04	+0.58%	197,898
06/12/2026	32.78	33.15	32.26	32.85	+0.21%	320,801
06/11/2026	32.44	32.92	31.33	32.78	+1.49%	124,798
06/10/2026	32.79	33.60	32.27	32.30	-1.43%	167,608
06/09/2026	31.43	32.90	31.43	32.77	+4.43%	322,383
06/08/2026	31.63	32.01	30.85	31.38	-1.04%	164,760
06/05/2026	30.53	32.27	29.66	31.71	+5.28%	236,695
06/04/2026	30.95	31.50	29.92	30.12	-0.76%	323,500
06/03/2026	30.91	31.53	30.13	30.35	-1.65%	386,771
06/02/2026	31.83	31.83	30.53	30.86	-3.56%	272,278