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 $2,734.85 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,221.33, while $1000 invested 1 year ago would be worth $1,786.53. This corresponds to total returns of 173.49%, 22.13%, 78.65%, respectively, with annualized returns of 15.9%, 4.08%, 78.65%.

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
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
July 15, 2026	39.43	40.07	40.07	40.75	39.04	173,885
July 14, 2026	39.66	39.76	39.76	39.89	38.5	294,966
July 13, 2026	40.66	39.86	39.86	41.67	39.64	233,152
July 10, 2026	41.52	40.5	40.5	41.61	39.78	285,373
July 09, 2026	39.15	40.46	40.46	40.69	38.86	332,636
July 08, 2026	39.24	39.2	39.2	39.58	38.65	270,383
July 07, 2026	40.35	39.7	39.7	41.35	39.03	426,890
July 06, 2026	38.63	39.91	39.91	40	38.11	489,255
July 02, 2026	38.09	38.52	38.52	39.42	37.73	639,533
July 01, 2026	37.29	37.36	37.36	38.54	37.2	418,814
June 30, 2026	36.45	36.95	36.95	37.16	35.66	315,462
June 29, 2026	35.88	36.34	36.34	36.39	34.99	309,775
June 26, 2026	36	35.91	35.91	36.77	35.21	1.03M
June 25, 2026	34.9	35.85	35.85	35.85	34.27	198,260
June 24, 2026	34.4	34.58	34.58	35	34.08	259,659
June 23, 2026	33.78	34.23	34.23	34.39	33.56	260,586
June 22, 2026	33.44	33.63	33.63	34.25	32.83	234,501
June 18, 2026	35	33.44	33.44	35.32	33.3	348,319
June 17, 2026	33.53	34.58	34.58	34.68	32.7	487,120
June 16, 2026	33.32	33.88	33.88	34.06	32.33	154,621
June 15, 2026	32.97	33.04	33.04	33.28	32.45	196,615
June 12, 2026	32.78	32.85	32.85	33.15	32.26	319,090
June 11, 2026	32.44	32.78	32.78	32.92	31.33	120,631
June 10, 2026	32.79	32.3	32.3	33.6	32.27	167,619
June 09, 2026	31.43	32.77	32.77	32.9	31.43	318,375
June 08, 2026	31.63	31.38	31.38	32.01	30.85	164,714
June 05, 2026	30.53	31.71	31.71	32.27	29.66	218,648
June 04, 2026	30.95	30.12	30.12	31.5	29.92	323,297
June 03, 2026	30.91	30.35	30.35	31.53	30.13	383,147
June 02, 2026	31.83	30.86	30.86	31.83	30.53	265,272
June 01, 2026	34.25	32	32	35	31.25	465,187
May 29, 2026	34.37	34.25	34.25	34.9	33.83	285,175
May 28, 2026	33.75	34.36	34.36	34.39	33.47	179,790
May 27, 2026	33.92	34	34	34.54	33.7	143,831
May 26, 2026	34.03	33.92	33.92	34.58	33.22	140,921
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