The Pennant Group, Inc. (PNTG) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -9.0%
- 3M
- -6.9%
- YTD
- +30.7%
- 1Y
- +53.1%
- 3Y
- +45.8%
- 5Y
- +8.4%
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
- +42.8%
PNTG Stock Price Trajectory (2019–2026)
As of November 8, 2026, The Pennant Group, Inc. (PNTG) trades at $36.36, representing a +53.1% return over the past year. The stock has delivered a +49.4% total return over five years (+8.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.56 on January 7, 2021. From this peak, PNTG has corrected -47.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADUS (+8.9% 1Y), ENSG (-1.0% 1Y), and NVST (+29.2% 1Y), PNTG has underperformed the peer group average. Compare PNTG vs ADUS →
PNTG Historical Price Data · from 2019
Rows 1–50 of 1,786| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 39.05 | 39.05 | 36.35 | 36.36 | 1.12M | -9.10% |
| 2026-11-05 | 41.49 | 42.18 | 36.24 | 40.00 | 1.70M | -9.17% |
| 2026-11-04 | 42.23 | 44.24 | 42.23 | 44.04 | 370K | +6.92% |
| 2026-11-03 | 40.58 | 41.20 | 40.10 | 41.19 | 219K | +1.70% |
| 2026-11-02 | 42.19 | 42.19 | 40.10 | 40.50 | 315K | -2.78% |
| 2026-10-30 | 42.78 | 43.06 | 41.35 | 41.66 | 368K | -1.93% |
| 2026-10-29 | 42.76 | 43.41 | 41.96 | 42.48 | 369K | +0.76% |
| 2026-10-28 | 41.66 | 42.83 | 41.63 | 42.16 | 333K | +1.18% |
| 2026-10-27 | 42.63 | 42.95 | 41.23 | 41.67 | 423K | -2.11% |
| 2026-10-26 | 42.05 | 43.11 | 41.95 | 42.57 | 401K | +1.65% |
| 2026-10-23 | 41.78 | 42.25 | 41.73 | 41.88 | 233K | -0.83% |
| 2026-10-22 | 41.30 | 42.32 | 41.16 | 42.23 | 191K | +2.90% |
| 2026-10-21 | 41.17 | 41.48 | 40.67 | 41.04 | 208K | -1.06% |
| 2026-10-20 | 40.78 | 41.88 | 40.78 | 41.48 | 287K | +2.02% |
| 2026-10-19 | 41.52 | 42.03 | 40.41 | 40.66 | 280K | -2.89% |
| 2026-10-16 | 42.36 | 42.36 | 41.47 | 41.87 | 182K | -0.95% |
| 2026-10-15 | 41.30 | 42.66 | 41.24 | 42.27 | 401K | +3.55% |
| 2026-10-14 | 40.08 | 41.01 | 40.03 | 40.82 | 154K | +1.67% |
| 2026-10-13 | 40.90 | 40.92 | 39.84 | 40.15 | 161K | -0.91% |
| 2026-10-12 | 39.73 | 40.67 | 39.60 | 40.52 | 209K | +1.99% |
| 2026-10-09 | 40.17 | 40.95 | 39.69 | 39.73 | 321K | -1.59% |
| 2026-10-08 | 39.34 | 40.75 | 39.01 | 40.37 | 322K | +1.89% |
| 2026-10-07 | 39.95 | 40.49 | 39.13 | 39.62 | 980K | -0.85% |
| 2026-10-06 | 40.45 | 41.12 | 39.85 | 39.96 | 236K | -0.84% |
| 2026-10-05 | 39.46 | 40.53 | 38.91 | 40.30 | 304K | +2.70% |
| 2026-10-02 | 39.23 | 39.78 | 38.75 | 39.24 | 255K | +1.16% |
| 2026-10-01 | 38.74 | 39.82 | 38.05 | 38.79 | 349K | -0.54% |
| 2026-09-30 | 40.77 | 40.77 | 38.87 | 39.00 | 249K | -3.70% |
| 2026-09-29 | 40.65 | 41.59 | 39.65 | 40.50 | 311K | -0.98% |
| 2026-09-28 | 40.77 | 41.57 | 40.65 | 40.90 | 461K | +0.32% |
| 2026-09-25 | 39.70 | 40.84 | 39.49 | 40.77 | 422K | +2.88% |
| 2026-09-24 | 39.81 | 40.45 | 39.35 | 39.63 | 302K | -0.05% |
| 2026-09-23 | 39.21 | 39.81 | 38.82 | 39.65 | 269K | +0.61% |
| 2026-09-22 | 39.15 | 40.03 | 39.15 | 39.41 | 233K | +1.16% |
| 2026-09-21 | 39.45 | 39.84 | 38.64 | 38.96 | 272K | -1.67% |
| 2026-09-18 | 39.71 | 40.06 | 38.60 | 39.62 | 799K | -1.02% |
| 2026-09-17 | 42.42 | 42.74 | 39.83 | 40.03 | 1.21M | -5.77% |
| 2026-09-16 | 39.85 | 42.55 | 39.78 | 42.48 | 1.14M | +6.28% |
| 2026-09-15 | 40.08 | 40.08 | 39.19 | 39.97 | 241K | -0.35% |
| 2026-09-14 | 39.49 | 40.26 | 39.15 | 40.11 | 315K | +2.32% |
| 2026-09-11 | 39.89 | 40.00 | 39.08 | 39.20 | 299K | -0.25% |
| 2026-09-10 | 39.66 | 40.30 | 38.82 | 39.30 | 230K | -0.76% |
| 2026-09-09 | 38.97 | 39.71 | 38.10 | 39.60 | 255K | +0.74% |
| 2026-09-08 | 37.56 | 39.85 | 37.27 | 39.31 | 253K | +3.45% |
| 2026-09-04 | 38.13 | 38.52 | 37.62 | 38.00 | 174K | -1.40% |
| 2026-09-03 | 38.12 | 38.67 | 37.34 | 38.54 | 200K | +1.80% |
| 2026-09-02 | 37.87 | 38.50 | 37.46 | 37.86 | 209K | +0.32% |
| 2026-09-01 | 36.88 | 37.98 | 36.67 | 37.74 | 243K | +2.67% |
| 2026-08-31 | 37.01 | 37.25 | 36.49 | 36.76 | 273K | -0.86% |
| 2026-08-28 | 37.98 | 38.21 | 37.03 | 37.08 | 218K | -1.96% |
PNTG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +53.1% over the past year, beating its 5-year annualized CAGR of +8.4%. 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 $44.24. Current 1-year return of +53.1% 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.