Get the Stockscreener App
35.34
0.59%
-0.21
After Hours:
35.34
Pennant Group Inc Stock (PNTG) Price History
The historical daily chart and data for Pennant Group Inc stock (PNTG), show that the latest closing stock price as of May 18, 2026, is $35.34.
- Pennant Group Inc all-time high stock price is $69.56, occurred on January 07, 2021.
- The lowest Pennant Group Inc stock price recorded was $6.15 on October 01, 2019. Since then, Pennant Group Inc's stock price has risen over 474.63% to $35.34 now.
- The 52-week high stock price for PNTG is $37.54, representing a 6.23% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for PNTG is $21.73, indicating a -38.51% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Pennant Group Inc (PNTG) stock in the beginning of 2025 was $23.82. The stock closed the year at $10.98, a loss of over -53.90% for the year.
The table below shows more information about PNTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $36.23 | $34.93 | $1.30 | 156,290.0 | -0.59% |
| May 15, 2026 | $37.34 | $35.48 | $1.87 | 402,543.0 | -3.66% |
| May 14, 2026 | $37.15 | $35.52 | $1.62 | 303,017.0 | +3.68% |
| May 13, 2026 | $35.60 | $34.00 | $1.60 | 430,445.0 | +0.48% |
| May 12, 2026 | $35.87 | $33.04 | $2.83 | 247,513.0 | +3.78% |
| May 11, 2026 | $36.45 | $34.07 | $2.38 | 380,081.0 | -4.93% |
| May 08, 2026 | $37.54 | $35.31 | $2.23 | 381,778.0 | +0.48% |
| May 07, 2026 | $35.84 | $32.05 | $3.79 | 544,798.0 | +9.84% |
| May 06, 2026 | $32.96 | $31.27 | $1.69 | 465,835.0 | +3.40% |
| May 05, 2026 | $31.46 | $30.26 | $1.20 | 168,712.0 | +1.16% |
| May 04, 2026 | $32.00 | $30.89 | $1.11 | 117,364.0 | -0.64% |
| May 01, 2026 | $31.90 | $30.94 | $0.9599 | 179,592.0 | -0.06% |
| Apr 30, 2026 | $31.36 | $30.12 | $1.24 | 186,171.0 | +1.99% |
| Apr 29, 2026 | $31.57 | $30.35 | $1.22 | 228,596.0 | -0.26% |
| Apr 28, 2026 | $31.30 | $30.45 | $0.845 | 147,659.0 | -0.32% |
| Apr 27, 2026 | $31.01 | $29.60 | $1.41 | 152,028.0 | +2.93% |
| Apr 24, 2026 | $30.16 | $29.13 | $1.03 | 208,829.0 | -0.33% |
| Apr 23, 2026 | $30.46 | $29.43 | $1.04 | 158,053.0 | +2.52% |
| Apr 22, 2026 | $29.67 | $28.19 | $1.48 | 262,617.0 | +1.63% |
| Apr 21, 2026 | $30.02 | $28.66 | $1.36 | 242,198.0 | -2.50% |
Pennant Group Inc Stock (PNTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pennant Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PNTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pennant Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pennant Group Inc Stock (PNTG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $37.54 | $30.26 | $7.28 | 3,934,258.0 | +12.84% |
| Apr, 2026 | $31.77 | $28.19 | $3.58 | 4,517,345.0 | +2.76% |
| Mar, 2026 | $34.77 | $29.07 | $5.70 | 5,840,700.0 | -9.58% |
| Feb, 2026 | $35.00 | $27.50 | $7.50 | 5,942,231.0 | +22.05% |
| Jan, 2026 | $31.94 | $26.66 | $5.28 | 6,086,408.0 | -1.88% |
Pennant Group Inc Stock (PNTG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.46 | $27.64 | $2.82 | 4,956,004.0 | +3.97% |
| Nov, 2025 | $28.23 | $22.25 | $5.98 | 5,532,572.0 | +12.01% |
| Oct, 2025 | $26.42 | $23.28 | $3.14 | 6,256,254.0 | -1.94% |
| Sep, 2025 | $26.11 | $23.65 | $2.46 | 6,793,074.0 | +5.04% |
| Aug, 2025 | $27.21 | $21.73 | $5.48 | 9,056,394.0 | +8.30% |
| Jul, 2025 | $28.86 | $22.05 | $6.80 | 6,768,031.0 | -25.73% |
| Jun, 2025 | $30.21 | $27.19 | $3.02 | 4,635,512.0 | +3.97% |
| May, 2025 | $30.27 | $25.05 | $5.22 | 3,878,684.0 | +12.06% |
| Apr, 2025 | $26.40 | $23.02 | $3.38 | 4,260,732.0 | +1.87% |
| Mar, 2025 | $25.51 | $21.86 | $3.65 | 4,610,677.0 | +10.45% |
| Feb, 2025 | $28.36 | $21.52 | $6.84 | 3,345,307.0 | -13.98% |
| Jan, 2025 | $28.11 | $24.90 | $3.21 | 4,145,102.0 | -0.19% |
Pennant Group Inc Stock (PNTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.96 | $25.89 | $6.07 | 4,247,893.0 | -15.91% |
| Nov, 2024 | $34.36 | $28.80 | $5.56 | 5,142,131.0 | -2.47% |
| Oct, 2024 | $36.20 | $31.81 | $4.39 | 8,200,052.0 | -10.45% |
| Sep, 2024 | $37.13 | $31.36 | $5.77 | 4,430,966.0 | +4.20% |
| Aug, 2024 | $35.57 | $26.00 | $9.57 | 4,351,468.0 | +14.93% |
| Jul, 2024 | $31.23 | $23.16 | $8.07 | 4,290,782.0 | +28.55% |
| Jun, 2024 | $24.00 | $21.97 | $2.03 | 2,934,636.0 | -1.49% |
| May, 2024 | $24.09 | $20.78 | $3.31 | 4,543,277.0 | +12.58% |
| Apr, 2024 | $21.45 | $19.37 | $2.08 | 3,269,773.0 | +6.52% |
| Mar, 2024 | $20.50 | $18.12 | $2.38 | 2,596,245.0 | +5.25% |
| Feb, 2024 | $18.87 | $14.84 | $4.03 | 3,218,826.0 | +24.25% |
| Jan, 2024 | $16.32 | $13.77 | $2.55 | 2,748,794.0 | +7.83% |
0.81%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):