The Pennant Group, Inc. (PNTG) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
PNTG Historical Performance
Short-Term Returns
PNTG Stock Price Trajectory (2019–2026)
As of May 7, 2026, The Pennant Group, Inc. (PNTG) trades at $32.53, representing a +21.2% return over the past year. The stock has delivered a -17.2% total return over five years (-3.7% 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 -53.2%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADUS (-11.0% 1Y), ENSG (+31.7% 1Y), and NVST (+65.1% 1Y), PNTG has underperformed the peer group average. Compare PNTG vs ADUS →
PNTG Historical Price Data (2019–2026)
Showing 30 of 1,659 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 28.89 | 29.67 | 28.19 | 29.37 | 256K | +1.63% |
| 2026-04-21 | 29.75 | 29.84 | 28.65 | 28.90 | 231K | -2.50% |
| 2026-04-20 | 31.02 | 31.23 | 29.57 | 29.64 | 115K | -3.58% |
| 2026-04-17 | 31.06 | 31.18 | 30.73 | 30.74 | 145K | +1.05% |
| 2026-04-16 | 30.63 | 30.95 | 29.96 | 30.42 | 283K | -0.39% |
| 2026-04-15 | 30.50 | 30.98 | 29.97 | 30.54 | 116K | -0.36% |
| 2026-04-14 | 31.20 | 31.50 | 30.61 | 30.65 | 113K | -2.14% |
| 2026-04-13 | 30.95 | 31.33 | 30.59 | 31.32 | 154K | +2.09% |
| 2026-04-10 | 31.72 | 31.72 | 30.20 | 30.68 | 137K | -3.13% |
| 2026-04-09 | 31.08 | 31.77 | 30.76 | 31.67 | 109K | +2.13% |
| 2026-04-08 | 31.56 | 31.66 | 30.73 | 31.01 | 270K | +1.51% |
| 2026-04-07 | 30.02 | 30.64 | 29.96 | 30.55 | 319K | +2.11% |
| 2026-04-06 | 29.66 | 30.01 | 29.44 | 29.92 | 302K | +0.88% |
| 2026-04-02 | 29.57 | 30.33 | 29.38 | 29.66 | 249K | -2.27% |
| 2026-04-01 | 30.40 | 30.94 | 30.17 | 30.35 | 135K | -0.43% |
| 2026-03-31 | 30.52 | 30.84 | 29.80 | 30.48 | 175K | +1.13% |
| 2026-03-30 | 30.06 | 30.33 | 29.07 | 30.14 | 206K | +1.01% |
| 2026-03-27 | 30.56 | 31.49 | 29.49 | 29.84 | 204K | -2.36% |
| 2026-03-26 | 31.01 | 31.01 | 30.21 | 30.56 | 292K | -1.77% |
| 2026-03-25 | 31.26 | 31.48 | 30.53 | 31.11 | 193K | +0.29% |
See PNTG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PNTG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PNTG vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPNTG — Frequently Asked Questions
Quick answers to the most common questions about buying PNTG stock.
How has PNTG stock performed recently?
PNTG returned +21.2% over the past year, beating its 5-year annualized CAGR of -3.7%. 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 $35.00. Current 1-year return of +21.2% 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.