The Pennant Group, Inc. (PNTG) NASDAQ

33.92

-0.67(-1.94%)

Updated at May 22 04:00PM

Currency In USD

PNTG Historical Return

If you invested $1000 in The Pennant Group, Inc. (PNTG) since IPO date, it would be worth $2,247.85 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,075.46, while $1000 invested 1 year ago would be worth $1,196.47. This corresponds to total returns of 124.78%, 7.55%, 19.65%, respectively, with annualized returns of 12.95%, 1.46%, 19.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PNTG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	34.99	33.92	33.92	35.9	33.81	182,648
May 21, 2026	35.07	34.59	34.59	35.84	34.24	204,599
May 20, 2026	34.98	35.32	35.32	35.46	34.46	230,552
May 19, 2026	35.53	34.98	34.98	36.42	34.63	144,311
May 18, 2026	35.41	35.34	35.34	36.23	34.93	156,290
May 15, 2026	36.9	35.55	35.55	37.35	35.48	402,543
May 14, 2026	35.88	36.9	36.9	37.15	35.53	303,017
May 13, 2026	35.25	35.59	35.59	35.6	34	430,445
May 12, 2026	34.13	35.42	35.42	35.87	33.04	247,513
May 11, 2026	36.01	34.13	34.13	36.45	34.07	380,209
May 08, 2026	35.64	35.9	35.9	37.54	35.31	381,778
May 07, 2026	33.42	35.73	35.73	35.84	32.05	544,798
May 06, 2026	31.61	32.53	32.53	32.96	31.28	465,835
May 05, 2026	31.04	31.46	31.46	31.46	30.26	168,716
May 04, 2026	31.01	31.1	31.1	32	30.89	112,911
May 01, 2026	31.43	31.3	31.3	31.9	30.94	179,592
April 30, 2026	30.71	31.32	31.32	31.36	30.12	186,171
April 29, 2026	30.54	30.71	30.71	31.57	30.35	228,596
April 28, 2026	31.04	30.79	30.79	31.24	30.47	144,237
April 27, 2026	30.01	30.89	30.89	31.01	29.6	152,028
April 24, 2026	29.91	30.01	30.01	30.16	29.13	208,829
April 23, 2026	29.48	30.11	30.11	30.46	29.43	158,053
April 22, 2026	28.89	29.37	29.37	29.67	28.19	262,617
April 21, 2026	29.75	28.9	28.9	30.02	28.66	241,696
April 20, 2026	30.57	29.64	29.64	31.24	29.56	117,934
April 17, 2026	30.76	30.74	30.74	31.18	30.68	148,163
April 16, 2026	30.37	30.42	30.42	30.95	29.96	314,174
April 15, 2026	30.5	30.54	30.54	30.98	29.97	118,904
April 14, 2026	31.22	30.65	30.65	31.5	30.6	117,793
April 13, 2026	30.7	31.32	31.32	31.33	30.59	192,748
April 10, 2026	31.61	30.68	30.68	31.69	30.2	141,836
April 09, 2026	30.76	31.67	31.67	31.77	30.76	115,674
April 08, 2026	31.31	31.01	31.01	31.66	30.72	276,077
April 07, 2026	29.99	30.55	30.55	30.64	29.96	327,200
April 06, 2026	29.66	29.92	29.92	30.02	29.41	305,805
April 02, 2026	29.9	29.66	29.66	30.33	29.58	250,816
April 01, 2026	30.4	30.35	30.35	30.94	30.17	505,686
March 31, 2026	30.92	30.48	30.48	30.92	29.8	189,514
March 30, 2026	30.06	30.14	30.14	30.33	29.07	211,322
March 27, 2026	30.56	29.84	29.84	31.49	29.49	203,602
March 26, 2026	31.01	30.56	30.56	31.01	30.21	295,859
March 25, 2026	31.41	31.11	31.11	31.48	30.53	192,927
March 24, 2026	31.37	31.02	31.02	31.37	30.41	257,754
March 23, 2026	31.66	31.37	31.37	32.19	30.51	186,347
March 20, 2026	32.06	31.05	31.05	32.18	30.57	410,345
March 19, 2026	33.24	32.06	32.06	33.52	31.63	178,268
March 18, 2026	32.65	33.26	33.26	33.62	32.53	315,019
March 17, 2026	33.61	33.03	33.03	34.17	32.82	182,410
March 16, 2026	33.04	33.49	33.49	33.85	33.03	150,421
March 13, 2026	34.1	32.89	32.89	34.56	32.66	275,642
March 12, 2026	33.56	34.09	34.09	34.74	33.52	232,749
March 11, 2026	33.69	34.03	34.03	34.41	33.25	293,135
March 10, 2026	34.44	34.05	34.05	34.64	33.68	482,344
March 09, 2026	33.58	34.44	34.44	34.77	32.99	300,399
March 06, 2026	32.62	33.66	33.66	33.69	32.57	419,400
March 05, 2026	33.23	33.3	33.3	33.38	32.7	211,700
March 04, 2026	32.92	33.54	33.54	33.57	32.46	253,033
March 03, 2026	33.05	33.02	33.02	33.83	32.52	269,773
March 02, 2026	33.13	33.82	33.82	34.18	31.85	267,927
February 27, 2026	30.38	33.71	33.71	35	30.1	526,001