The Pennant Group, Inc. (PNTG) NASDAQ

Currency In USD

PNTG Historical Return

If you invested $1000 in The Pennant Group, Inc. (PNTG) since IPO date, it would be worth $2,685.22 as of October 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,673.69, while $1000 invested 1 year ago would be worth $1,689.04. This corresponds to total returns of 168.52%, 67.37%, 68.9%, respectively, with annualized returns of 15.07%, 10.84%, 68.9%.

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
October 12, 2026	39.73	40.52	40.52	40.67	39.6	205,823
October 09, 2026	40.17	39.73	39.73	40.95	39.69	321,424
October 08, 2026	39.34	40.37	40.37	40.75	39.01	322,274
October 07, 2026	39.95	39.62	39.62	40.49	39.13	979,958
October 06, 2026	40.45	39.96	39.96	41.12	39.85	234,659
October 05, 2026	39.46	40.3	40.3	40.53	38.91	229,015
October 02, 2026	39.23	39.24	39.24	39.78	38.75	254,623
October 01, 2026	38.74	38.79	38.79	39.82	38.05	292,888
September 30, 2026	40.77	39	39	40.77	38.87	248,726
September 29, 2026	40.65	40.5	40.5	41.59	39.65	216,661
September 28, 2026	40.77	40.9	40.9	41.57	40.65	461,327
September 25, 2026	39.7	40.77	40.77	40.84	39.49	333,018
September 24, 2026	39.81	39.63	39.63	40.45	39.35	301,892
September 23, 2026	39.21	39.65	39.65	39.81	38.82	269,148
September 22, 2026	39.15	39.41	39.41	40.03	39.15	232,766
September 21, 2026	39.6	38.96	38.96	39.61	38.62	259,657
September 18, 2026	39.71	39.62	39.62	40.06	38.6	686,319
September 17, 2026	42.42	40.03	40.03	42.74	39.83	1.21M
September 16, 2026	39.85	42.48	42.48	42.55	39.78	1.14M
September 15, 2026	40.08	39.97	39.97	40.08	39.19	240,496
September 11, 2026	39.89	39.2	39.2	40	39.08	299,050
September 10, 2026	39.66	39.3	39.3	40.3	38.82	215,336
September 09, 2026	38.97	39.6	39.6	39.71	38.1	253,781
September 08, 2026	37.56	39.31	39.31	39.85	37.27	252,761
September 04, 2026	38.13	38	38	38.52	37.62	174,306
September 03, 2026	38.12	38.54	38.54	38.67	37.34	200,348
September 02, 2026	37.87	37.86	37.86	38.5	37.46	208,461
September 01, 2026	36.88	37.74	37.74	37.98	36.67	242,849
August 31, 2026	37.01	36.76	36.76	37.25	36.49	272,591
August 28, 2026	37.98	37.08	37.08	38.21	37.03	218,005
August 27, 2026	37.89	37.82	37.82	38.64	37.38	336,709
August 26, 2026	38.29	38.28	38.28	38.77	38.19	178,102
August 25, 2026	38.98	38.25	38.25	39.5	37.73	226,216
August 24, 2026	39.15	38.89	38.89	39.6	38.68	226,916
August 21, 2026	39	38.88	38.88	39.24	38.66	341,276
August 20, 2026	38.82	39	39	39.56	38.75	161,315
August 19, 2026	39.76	39.14	39.14	40	38.77	217,419
August 18, 2026	39.18	39.4	39.4	40.27	39	185,131
August 17, 2026	39.57	39.18	39.18	39.57	38.51	222,396
August 14, 2026	38.69	39.32	39.32	39.45	38.15	226,414
August 13, 2026	38.88	38.64	38.64	39.22	38.49	236,640
August 12, 2026	38.25	38.38	38.38	38.85	38.11	398,978
August 11, 2026	39.92	38.17	38.17	40.55	37.96	226,779
August 10, 2026	38.54	39.64	39.64	40.21	38.39	220,843
August 07, 2026	38.68	39	39	39.15	38.29	180,537
August 06, 2026	37.85	39.06	39.06	39.81	37.4	364,748
August 05, 2026	38.86	38.81	38.81	39.18	38.01	684,133
August 04, 2026	40.05	38.61	38.61	40.05	38.36	551,220
August 03, 2026	40.62	40.18	40.18	41.46	40.15	255,503
July 31, 2026	40.87	40.32	40.32	41.2	39.45	217,095
July 30, 2026	40.75	41.13	41.13	41.9	40.54	179,080
July 29, 2026	42.01	41.08	41.08	42.19	40.89	258,929
July 28, 2026	41.34	42.02	42.02	42.69	41.14	266,866
July 27, 2026	41.5	41.34	41.34	41.88	41.06	156,848
July 23, 2026	40	39.81	39.81	40.22	39.5	200,849
July 22, 2026	41.47	40.45	40.45	41.62	40.06	229,050
July 21, 2026	41.08	41.47	41.47	41.6	40.21	303,055
July 20, 2026	42.01	41.15	41.15	42.55	41.1	189,480
July 17, 2026	41.39	41.95	41.95	42.47	41.26	259,713
July 16, 2026	40.03	41.71	41.71	42.47	39.7	324,397