PNTG | Pennant Group | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Pennant Group (PNTG)

NASDAQ

$39.22+$0.02 (+0.05%)

Price as of Sep 11, 2026 7:59 PM EDT

$1.4B
Market Cap
53.24%
1-Year Change
Medical Care Facilities
Industry

1 Month
+2.70%

Low Price$36.76

High Price$39.60
3 Months
+19.59%

Low Price$33.04

High Price$42.02
1 Year
+53.24%

Low Price$23.64

High Price$42.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/01/2026	34.25	35.00	31.25	32.00	-6.57%	465,185
05/29/2026	34.37	34.90	33.83	34.25	-0.32%	285,337
05/28/2026	33.92	34.37	33.47	34.36	+1.06%	185,761
05/27/2026	33.92	34.54	33.70	34.00	+0.24%	146,467
05/26/2026	34.03	34.58	33.22	33.92	0.00%	148,086
05/22/2026	34.99	35.90	33.81	33.92	-1.94%	182,648
05/21/2026	35.07	35.84	34.25	34.59	-2.07%	207,039
05/20/2026	34.98	35.46	34.46	35.32	+0.97%	230,552
05/19/2026	35.53	36.42	34.63	34.98	-1.02%	146,377
05/18/2026	35.41	36.23	34.93	35.34	-0.59%	168,049
05/15/2026	36.90	37.35	35.48	35.55	-3.66%	402,544
05/14/2026	35.88	37.15	35.53	36.90	+3.68%	305,289
05/13/2026	35.25	35.60	34.00	35.59	+0.48%	430,899
05/12/2026	34.13	35.87	33.04	35.42	+3.78%	247,742
05/11/2026	36.01	36.45	34.07	34.13	-4.93%	434,517
05/08/2026	35.64	37.54	35.31	35.90	+0.48%	384,661
05/07/2026	33.43	35.84	32.05	35.73	+9.84%	563,993
05/06/2026	31.61	32.96	31.28	32.53	+3.40%	466,300
05/06/2026	$0.32 Earnings
05/05/2026	31.04	31.46	30.26	31.46	+1.16%	168,720
05/04/2026	31.01	32.00	30.89	31.10	-0.64%	119,530
05/01/2026	31.43	31.90	30.94	31.30	-0.06%	181,426
04/30/2026	30.71	31.36	30.12	31.32	+1.99%	190,441
04/29/2026	30.54	31.57	30.35	30.71	-0.26%	234,187
04/28/2026	31.04	31.30	30.46	30.79	-0.32%	147,659
04/27/2026	30.01	31.01	29.60	30.89	+2.93%	158,753
04/24/2026	29.91	30.16	29.13	30.01	-0.33%	213,225
04/23/2026	29.48	30.46	29.43	30.11	+2.52%	158,053