PNTG
Pennant Group (PNTG)
NASDAQ
$40.26-$0.06 (-0.16%)
Price as of Aug 03, 2026 4:02 AM EDT
  • $1.4B
    Market Cap
  • 82.69%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +9.12%
    Low Price$39.20
    High Price$42.02
  • 3 Months
    +28.74%
    Low Price$30.12
    High Price$42.02
  • 1 Year
    +82.69%
    Low Price$22.16
    High Price$42.02
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
28.89
29.67
28.19
29.37
+1.63%
263,021
04/21/2026
29.75
30.02
28.66
28.90
-2.50%
245,663
04/20/2026
30.57
31.24
29.56
29.64
-3.58%
117,936
04/17/2026
30.76
31.18
30.68
30.74
+1.05%
149,079
04/16/2026
30.37
30.95
29.96
30.42
-0.39%
314,182
04/15/2026
30.50
30.98
29.97
30.54
-0.36%
118,904
04/14/2026
31.22
31.50
30.60
30.65
-2.14%
133,180
04/13/2026
30.70
31.33
30.59
31.32
+2.09%
192,738
04/10/2026
31.61
31.69
30.20
30.68
-3.13%
141,838
04/09/2026
30.76
31.77
30.76
31.67
+2.13%
115,674
04/08/2026
31.31
31.66
30.72
31.01
+1.51%
276,077
04/07/2026
29.99
30.64
29.96
30.55
+2.11%
327,170
04/06/2026
29.66
30.02
29.41
29.92
+0.88%
306,107
04/02/2026
29.90
30.33
29.58
29.66
-2.27%
250,816
04/01/2026
30.40
30.94
30.17
30.35
-0.43%
505,686
03/31/2026
30.92
30.92
29.80
30.48
+1.13%
189,527
03/30/2026
30.06
30.33
29.07
30.14
+1.01%
211,322
03/27/2026
30.56
31.49
29.49
29.84
-2.36%
221,312
03/26/2026
31.01
31.01
30.21
30.56
-1.77%
295,859
03/25/2026
31.41
31.48
30.53
31.11
+0.29%
182,755
03/24/2026
31.37
31.37
30.41
31.02
-1.12%
257,754
03/23/2026
31.66
32.19
30.51
31.37
+1.03%
193,914
03/20/2026
32.06
32.18
30.57
31.05
-3.15%
414,338
03/19/2026
33.24
33.52
31.63
32.06
-3.61%
180,660
03/18/2026
32.65
33.62
32.53
33.26
+0.70%
326,850
03/17/2026
33.61
34.17
32.82
33.03
-1.37%
182,310
03/16/2026
33.04
33.85
33.03
33.49
+1.82%
150,576
03/13/2026
34.10
34.56
32.66
32.89
-3.52%
275,653
03/12/2026
33.56
34.74
33.52
34.09
+0.18%
234,239
03/11/2026
33.69
34.41
33.25
34.03
-0.06%
296,484