The Pennant Group, Inc. (PNTG) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
PNTG Stock Price Trajectory (2019–2026)
As of March 1, 2026, The Pennant Group, Inc. (PNTG) trades at $33.71, representing a +48.0% return over the past year. The stock has delivered a -8.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $69.56 on January 7, 2021. From this peak, PNTG has corrected -51.5%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ENSG (+65.8% 1Y), EHC (+7.7% 1Y), and BKD (+168.4% 1Y), PNTG has underperformed the peer group average. Compare PNTG vs ENSG →
Historical Price Data
Showing 30 of 1,612 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 30.38 | 35.00 | 30.09 | 33.71 | 33 | +10.56% |
| 2026-02-26 | 31.72 | 31.89 | 28.79 | 30.49 | 30 | -7.86% |
| 2026-02-25 | 32.33 | 33.31 | 31.75 | 33.09 | 33 | +3.47% |
| 2026-02-24 | 32.16 | 32.56 | 31.32 | 31.98 | 31 | -1.78% |
| 2026-02-23 | 32.43 | 32.72 | 32.01 | 32.56 | 32 | +0.74% |
| 2026-02-20 | 31.93 | 32.52 | 31.86 | 32.32 | 32 | -0.09% |
| 2026-02-19 | 32.55 | 32.77 | 31.92 | 32.35 | 168K | -0.92% |
| 2026-02-18 | 31.96 | 33.04 | 31.89 | 32.65 | 298K | +3.19% |
| 2026-02-17 | 31.12 | 32.25 | 31.12 | 31.64 | 9K | -1.03% |
| 2026-02-13 | 31.12 | 32.44 | 31.01 | 31.97 | 151K | +2.60% |
| 2026-02-12 | 31.89 | 32.29 | 31.03 | 31.16 | 179K | -1.42% |
| 2026-02-11 | 31.07 | 31.75 | 30.87 | 31.61 | 324K | +2.07% |
| 2026-02-10 | 30.80 | 31.09 | 30.28 | 30.97 | 143K | +0.55% |
| 2026-02-09 | 30.39 | 31.01 | 30.00 | 30.80 | 350K | +1.48% |
| 2026-02-06 | 29.95 | 30.46 | 29.50 | 30.35 | 248K | +1.23% |
| 2026-02-05 | 29.01 | 30.53 | 29.01 | 29.98 | 332K | +3.67% |
| 2026-02-04 | 29.11 | 29.72 | 28.66 | 28.92 | 284K | -1.03% |
| 2026-02-03 | 28.67 | 29.36 | 28.32 | 29.22 | 451K | +3.54% |
| 2026-02-02 | 27.69 | 28.68 | 27.50 | 28.22 | 279K | +2.17% |
| 2026-01-30 | 27.32 | 27.77 | 26.71 | 27.62 | 291K | +1.02% |
| 2026-01-29 | 27.48 | 27.48 | 26.66 | 27.34 | 256K | -0.55% |
| 2026-01-28 | 27.45 | 27.84 | 27.01 | 27.49 | 447K | -0.51% |
| 2026-01-27 | 30.54 | 30.70 | 27.07 | 27.63 | 788K | -9.53% |
| 2026-01-26 | 30.53 | 30.78 | 30.23 | 30.54 | 224K | +0.03% |
| 2026-01-24 | 31.55 | 31.86 | 29.83 | 30.53 | 284K | 0.00% |
| 2026-01-23 | 31.55 | 31.86 | 29.83 | 30.53 | 288K | -2.02% |
| 2026-01-22 | 30.16 | 31.94 | 30.14 | 31.16 | 823K | +3.87% |
| 2026-01-21 | 29.40 | 30.16 | 28.44 | 30.00 | 371K | +2.39% |
| 2026-01-20 | 28.66 | 29.60 | 28.03 | 29.30 | 214K | +0.51% |
| 2026-01-16 | 29.81 | 30.20 | 28.70 | 29.15 | 247K | -2.51% |
See PNTG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PNTG Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare PNTG vs AGIO
See how PNTG stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has PNTG stock performed recently?
PNTG returned +48.0% 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 $35.00. Current 1-year return of +48.0% 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.